中電 (1611)-新光券商分點個股進出

台股 » 個股 » 中電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中電

(1611)

可現股當沖

股價
16.30
漲跌
--
漲幅
0.00%
成交量
460張
產業
上市電器電纜類股
214人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中電 (1611)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	1.4	16.55	3	16.40	16.30	-1.6	1,460	-0.11%
2024/10/29	16	16.72	0	0.00	16.50	16	1,474	1.09%
2024/10/28	2.6	16.78	0	0.00	16.85	2.6	1,485	0.18%
2024/10/25	37	16.62	0	16.65	16.60	37	1,515	2.44%
2024/10/24	1	16.65	0	0.00	16.60	1	1,568	0.06%
2024/10/23	3	16.90	1	16.85	16.70	2	1,621	0.12%
2024/10/22	7	16.43	25	16.68	16.70	-18	1,731	-1.04%
2024/10/21	0	0.00	0.3	16.80	16.55	-0.3	2,083	-0.02%
2024/10/18	0.3	16.80	1	16.70	16.70	-0.7	2,531	-0.03%
2024/10/16	10.1	17.15	35	16.66	16.75	-24.9	3,257	-0.76%
2024/10/15	3	16.67	0	0.00	16.70	3	3,277	0.09%
2024/10/14	1	16.75	4.3	16.61	16.80	-3.3	3,302	-0.10%
2024/10/11	0.3	16.55	0	0.00	16.40	0.3	3,414	0.01%
2024/10/09	2.1	16.55	0	0.00	16.50	2.1	3,445	0.06%
2024/10/08	4	16.65	1	16.80	16.65	3	3,528	0.09%
2024/10/07	3	16.93	0	0.00	16.95	3	3,591	0.08%
2024/10/04	4	16.90	3.3	16.94	16.80	0.7	3,634	0.02%
2024/10/01	3.3	17.01	26.3	17.11	17.10	-23	3,660	-0.63%
2024/09/30	8	17.29	1	17.45	17.35	7	3,691	0.19%
2024/09/27	3	17.58	5	17.54	17.60	-2	3,721	-0.05%
2024/09/26	8.3	17.48	0	0.00	17.40	8.3	3,770	0.22%
2024/09/25	2	17.50	0.1	17.40	17.55	1.9	3,845	0.05%
2024/09/24	0	0.00	1	17.35	17.25	-1	3,937	-0.03%
2024/09/23	2	17.55	0	0.00	17.40	2	4,172	0.05%
2024/09/20	1	17.50	0	0.00	17.60	1	4,352	0.02%
2024/09/19	1	17.45	4.5	17.34	17.45	-3.5	4,614	-0.08%
2024/09/18	4.5	17.26	0	0.00	17.35	4.5	4,739	0.10%
2024/09/16	0	0.00	3	17.20	17.30	-3	5,240	-0.06%
2024/09/13	0	0.00	1	17.00	17.10	-1	5,432	-0.02%
2024/09/12	0	16.85	0	0.00	16.85	0	5,551	0.00%
2024/09/11	1	16.70	1	16.70	16.80	0	5,716	0.00%
2024/09/10	3	17.12	3	16.60	16.60	0	6,035	0.00%
2024/09/09	0	0.00	2	16.95	17.00	-2	6,054	-0.03%
2024/09/06	0	0.00	4	16.81	17.00	-4	6,058	-0.07%
2024/09/05	4.1	16.98	17	16.98	16.85	-12.9	6,071	-0.21%
2024/09/04	9	16.69	4.3	16.95	16.80	4.7	6,078	0.08%
2024/09/03	1.3	17.71	7	17.50	17.50	-5.7	6,082	-0.09%
2024/09/02	7.1	17.94	0	17.90	17.75	7	6,093	0.12%
2024/08/30	3	17.92	4	17.93	17.80	-1	6,097	-0.02%
2024/08/29	0	17.75	11	17.81	17.85	-11	6,107	-0.18%
2024/08/28	0	0.00	8	17.91	17.85	-8	6,119	-0.13%
2024/08/27	15.1	18.00	5.6	17.99	18.00	9.5	6,126	0.16%
2024/08/26	7.3	18.04	4	17.90	17.90	3.3	6,135	0.05%
2024/08/23	6.4	18.02	0	18.00	18.00	6.4	6,135	0.10%
2024/08/22	4	18.51	4.3	18.36	18.30	-0.3	6,128	-0.01%
2024/08/21	9	18.78	8	18.67	18.60	1	6,173	0.02%
2024/08/20	19.3	18.95	13	19.06	18.80	6.3	6,152	0.10%
2024/08/19	99	19.43	199	19.31	19.05	-100	6,129	-1.63%	大賣/
2024/08/16	219.1	19.09	92	19.04	19.15	127.1	5,999	2.12%	大買/鉅額交易
2024/08/15	52.1	17.73	45	18.39	18.65	7.1	5,788	0.12%
2024/08/14	2	17.05	6	17.20	17.05	-4	5,756	-0.07%
2024/08/13	12	17.14	5	16.95	17.10	7	5,767	0.12%
2024/08/12	3	17.33	0	0.00	17.30	3	5,769	0.05%
2024/08/09	1	17.10	21	17.13	17.05	-20	5,774	-0.35%
2024/08/08	9	16.73	0	0.00	16.70	9	5,768	0.16%
2024/08/07	9	16.93	16	16.85	17.15	-7	5,778	-0.12%
2024/08/06	16	16.06	47	15.57	16.00	-31	5,769	-0.54%
2024/08/05	30	16.73	0	0.00	16.70	30	5,727	0.52%
2024/08/02	7	18.84	9	18.59	18.55	-2	5,713	-0.04%
2024/08/01	30	19.40	1	19.40	19.35	29	5,743	0.50%
2024/07/31	15	19.23	9	19.22	19.10	6	5,736	0.10%
2024/07/30	9	19.19	23	19.38	19.40	-14	5,742	-0.24%
2024/07/29	14	19.69	44	19.64	19.30	-30	5,713	-0.53%
2024/07/26	12	19.96	7	20.03	20.00	5	5,659	0.09%
2024/07/23	43	21.11	41	20.76	20.25	2	5,612	0.04%
2024/07/22	173	21.17	135.7	20.89	20.50	37.3	5,508	0.68%	大買/大賣/
2024/07/19	225.7	21.47	280.3	21.36	21.45	-54.6	5,151	-1.06%	大買/大賣/
2024/07/18	162.1	20.89	86.5	20.83	20.80	75.6	4,722	1.60%	大買/
2024/07/17	55	20.89	74.7	21.19	21.30	-19.7	4,274	-0.46%
2024/07/16	6	19.37	31	19.42	19.40	-25	4,076	-0.61%
2024/07/15	26	19.65	8.4	19.51	19.55	17.7	4,161	0.42%
2024/07/12	54.2	19.92	64	19.90	19.70	-9.8	4,392	-0.22%
2024/07/11	26	19.58	36	19.53	19.35	-10	4,409	-0.23%
2024/07/10	5.1	19.68	44	19.76	19.55	-38.9	4,399	-0.88%
2024/07/09	32.2	19.00	81	19.13	19.30	-48.8	4,400	-1.11%
2024/07/08	40	19.09	22	19.12	19.00	18	4,376	0.41%
2024/07/05	3	19.23	16	19.45	19.35	-13	4,340	-0.30%
2024/07/04	15	19.26	24	19.45	19.25	-9	4,322	-0.21%
2024/07/03	7	19.39	18	19.32	19.25	-11	4,301	-0.25%
2024/07/02	43.7	19.28	14	19.59	19.20	29.7	4,283	0.69%
2024/07/01	40	19.34	37	19.31	19.15	3	4,231	0.07%
2024/06/28	39	19.88	34	19.89	19.75	5	4,156	0.12%
2024/06/27	161.2	20.08	110.7	20.13	20.15	50.5	4,061	1.24%	大買/大賣/
2024/06/26	77.3	19.76	97.3	19.81	19.95	-20	3,835	-0.52%
2024/06/25	99	19.93	73.4	19.82	19.85	25.6	3,675	0.70%
2024/06/24	40.4	19.53	76	19.38	19.50	-35.6	3,441	-1.03%
2024/06/21	216	19.79	368.5	19.77	19.75	-152.5	3,447	-4.42%	大買/大賣/鉅額交易
2024/06/20	23.3	19.13	275.1	19.17	19.30	-251.8	2,981	-8.45%	大賣/鉅額交易
2024/06/19	115	18.75	81.1	18.83	18.95	33.9	2,819	1.20%	大買/
2024/06/18	399.4	18.59	151.1	18.28	18.80	248.3	2,701	9.19%	大買/大賣/鉅額交易
2024/06/17	229	18.69	97.6	18.25	18.70	131.4	2,538	5.18%	大買/鉅額交易
2024/06/14	17	17.24	35	17.37	17.30	-18	2,218	-0.81%
2024/06/13	0	16.90	0	16.85	16.75	0	2,192	0.00%
2024/06/12	13.1	16.74	7	16.71	16.70	6.1	2,186	0.28%
2024/06/11	15	17.12	7	17.65	17.05	8	2,177	0.37%
2024/06/07	6	17.35	51	17.32	17.50	-45	2,170	-2.07%
2024/06/06	38	17.60	3.2	17.60	17.65	34.8	2,150	1.62%
2024/06/05	5	17.70	0	0.00	17.70	5	2,135	0.23%
2024/06/04	10	17.77	17	17.84	17.65	-7	2,134	-0.33%
2024/06/03	11	18.00	8	18.10	18.00	3	2,133	0.14%
2024/05/31	18	17.83	152	17.85	17.90	-134	2,122	-6.31%	大賣/鉅額交易
2024/05/30	10	17.88	2	18.00	17.70	8	2,110	0.38%
2024/05/29	3.2	17.95	11	17.92	17.95	-7.8	2,100	-0.37%
2024/05/28	9.3	17.93	25.5	17.90	17.90	-16.2	2,092	-0.77%
2024/05/27	5.1	18.03	22	17.98	18.05	-16.9	2,092	-0.81%
2024/05/24	3	17.27	7	17.12	17.35	-4	2,034	-0.20%
2024/05/23	1	17.31	6.8	17.34	17.20	-5.8	2,039	-0.28%
2024/05/22	9.3	17.75	18	17.79	17.60	-8.7	2,019	-0.43%
2024/05/21	25	17.94	5	18.05	17.80	20	2,004	1.00%
2024/05/20	156	18.27	22	18.12	17.95	134	1,987	6.74%	大買/鉅額交易
2024/05/17	18	17.70	2	17.85	17.65	16	1,922	0.83%
2024/05/16	1.1	17.50	1	17.65	17.55	0.1	1,908	0.00%
2024/05/15	2	17.50	9	17.75	17.50	-7	1,894	-0.37%
2024/05/14	11	17.64	1	17.50	17.50	10	1,883	0.53%
2024/05/13	2	17.65	11	17.72	17.85	-9	1,879	-0.48%
2024/05/10	0	17.75	8	17.71	17.80	-8	1,860	-0.43%
2024/05/09	12	17.55	0	0.00	17.40	12	1,837	0.65%
2024/05/08	1.3	17.72	5	17.70	17.80	-3.7	1,824	-0.20%
2024/05/07	29	17.61	54.3	17.46	17.75	-25.3	1,792	-1.41%
2024/05/06	0	0.00	1	17.10	16.95	-1	1,730	-0.06%
2024/05/03	19.6	17.03	17	16.95	16.90	2.6	1,727	0.15%
2024/05/02	2	17.15	1.5	17.23	17.20	0.5	1,704	0.03%
2024/04/30	12.5	17.19	3	17.22	17.15	9.5	1,707	0.56%
2024/04/29	7	17.26	7	17.28	17.25	0	1,703	0.00%
2024/04/26	3.4	17.39	16.5	17.31	17.25	-13.1	1,689	-0.78%
2024/04/25	11.5	17.38	11	17.24	17.15	0.5	1,677	0.03%
2024/04/24	2.2	17.60	7	17.55	17.45	-4.9	1,658	-0.29%
2024/04/23	10	17.65	9.8	17.79	17.70	0.2	1,642	0.01%
2024/04/22	28.7	17.82	26	17.72	17.50	2.7	1,624	0.16%
2024/04/19	96	18.22	65.1	18.17	18.05	30.9	1,591	1.94%
2024/04/18	126.4	18.69	100.6	18.91	18.80	25.8	1,499	1.72%	大買/
2024/04/17	43.1	18.21	18	18.17	18.10	25.1	1,244	2.01%
2024/04/16	6	17.05	17	16.99	17.00	-11	1,106	-0.99%
2024/04/15	31	17.94	18.2	17.87	17.50	12.8	1,085	1.18%
2024/04/12	7.3	17.62	24	17.59	17.60	-16.7	995	-1.68%
2024/04/11	10	17.17	13	17.34	17.10	-3	951	-0.32%
2024/04/10	2	17.35	46	17.33	17.30	-44	949	-4.63%
2024/04/09	8	17.19	6.3	17.22	17.20	1.7	946	0.18%
2024/04/08	32	17.16	2	16.85	17.05	30	927	3.24%
2024/04/03	7	16.79	5	16.85	16.80	2	914	0.22%
2024/04/02	1	17.00	1	16.90	16.95	0	916	0.00%
2024/04/01	0	17.05	31	17.15	17.05	-31	908	-3.41%
2024/03/29	11.1	17.04	1.3	16.99	16.95	9.8	905	1.08%
2024/03/28	17	17.31	15.2	17.30	17.20	1.8	893	0.20%
2024/03/27	23	17.55	13	17.70	17.50	10	870	1.15%
2024/03/26	48.6	17.75	143.2	17.80	17.65	-94.5	832	-11.35%	大賣/
2024/03/25	45	17.20	46	17.30	17.30	-1	701	-0.14%
2024/03/22	6.3	16.77	9	16.84	16.90	-2.7	669	-0.41%
2024/03/21	1	16.30	0	0.00	16.25	1	640	0.16%
2024/03/20	0	16.20	0	0.00	16.10	0	643	0.00%
2024/03/19	0.2	16.31	0.1	16.30	16.25	0.1	647	0.01%
2024/03/18	0	16.30	0	0.00	16.30	0	655	0.00%
2024/03/15	0.4	16.25	0	0.00	16.15	0.4	672	0.06%
2024/03/14	1	16.40	0	0.00	16.35	1	680	0.15%
2024/03/13	1	16.10	0	16.30	16.10	1	694	0.14%
2024/03/12	3.2	16.26	8.2	16.29	16.25	-5	803	-0.62%
2024/03/11	2.2	16.13	6	16.20	16.20	-3.8	801	-0.48%
2024/03/08	1.1	16.11	5	16.10	16.10	-3.9	805	-0.48%
2024/03/07	7	16.34	2	16.45	16.30	5	806	0.62%
2024/03/06	11.2	16.79	2	16.95	16.70	9.2	801	1.15%
2024/03/05	8.1	16.79	2	17.05	16.75	6.1	802	0.76%
2024/03/04	5.1	16.95	3	17.15	16.90	2.1	799	0.26%
2024/03/01	26	16.91	2	17.00	16.95	24	791	3.03%
2024/02/29	8.1	17.08	44.4	17.05	17.20	-36.3	786	-4.62%
2024/02/27	1.1	16.77	1	17.15	16.80	0.1	777	0.01%
2024/02/26	5	17.00	0	17.10	17.00	5	773	0.65%
2024/02/23	0	16.75	10.3	16.78	16.70	-10.2	762	-1.34%
2024/02/22	8.1	16.71	9	16.78	16.70	-0.9	764	-0.12%
2024/02/21	1	16.85	3	16.85	16.85	-2	762	-0.26%
2024/02/20	8	16.74	0	0.00	16.60	8	757	1.06%
2024/02/19	2	16.73	1	16.85	16.85	1	755	0.13%
2024/02/16	0	0.00	5	16.36	16.40	-5	766	-0.65%
2024/02/15	2.1	16.20	0	16.35	16.15	2.1	760	0.28%
2024/02/05	10.1	16.19	5	16.11	16.10	5.1	754	0.67%
2024/02/02	1	16.50	2	16.50	16.50	-1	742	-0.13%
2024/02/01	5	16.75	0	0.00	16.70	5	737	0.68%
2024/01/31	0	0.00	2	16.65	16.65	-2	737	-0.27%
2024/01/30	12	16.75	12	16.65	16.65	0	735	0.00%
2024/01/29	0	16.80	1	16.85	16.80	-1	737	-0.13%
2024/01/26	3	16.78	18	16.75	16.75	-15	736	-2.04%
2024/01/25	2.1	17.05	3	16.98	16.85	-0.9	733	-0.12%
2024/01/24	1.6	17.05	3	17.10	17.05	-1.4	728	-0.19%
2024/01/23	3	16.75	0	0.00	16.95	3	722	0.42%
2024/01/22	18	16.65	5	16.75	16.75	13	719	1.81%
2024/01/18	19.1	16.65	0	0.00	16.65	19.1	712	2.68%
2024/01/17	1	16.65	0.3	16.70	16.65	0.8	712	0.11%
2024/01/16	13.1	17.04	3.1	17.14	16.95	9.9	700	1.41%
2024/01/15	49	17.22	34.1	17.35	17.20	15	692	2.16%
2024/01/12	3	17.00	5	17.43	16.80	-2	667	-0.30%
2024/01/09	1	16.65	1.8	16.63	16.60	-0.8	640	-0.12%
2024/01/08	0	16.95	0	0.00	16.85	0	639	0.00%
2024/01/05	1	16.95	3	17.00	16.85	-2	639	-0.31%
2024/01/04	11.1	16.95	29	16.96	17.15	-17.9	636	-2.81%
2024/01/03	8.1	16.77	8	17.02	17.05	0.1	628	0.02%
2024/01/02	0.1	16.65	3	16.70	16.70	-3	614	-0.48%
2023/12/29	0	0.00	1	16.90	16.60	-1	618	-0.16%
2023/12/28	3	17.10	4	17.04	16.85	-1	618	-0.16%
2023/12/26	0	16.55	6	16.60	16.70	-6	658	-0.91%
2023/12/25	0	16.75	17	16.67	16.55	-17	665	-2.55%
2023/12/22	4.2	16.80	8	16.75	16.70	-3.8	666	-0.57%
2023/12/21	6	16.90	0	16.95	16.85	6	674	0.89%
2023/12/20	0.1	16.85	0	0.00	16.85	0.1	675	0.01%
2023/12/19	4	16.55	0	0.00	16.80	4	675	0.59%
2023/12/18	2	17.00	11	17.00	16.90	-9	674	-1.33%
2023/12/15	1	17.05	2	17.22	17.10	-1	673	-0.15%
2023/12/14	10	17.14	1	17.05	17.05	9	667	1.35%
2023/12/13	6.1	17.21	0	0.00	17.20	6.1	660	0.92%
2023/12/12	7	17.62	1	17.75	17.40	6	661	0.91%
2023/12/11	15	17.35	8	17.33	17.35	7	647	1.08%
2023/12/08	7.1	17.31	47	17.43	17.25	-39.9	639	-6.24%
2023/12/07	86	17.90	61.2	17.89	17.55	24.8	619	4.00%
2023/12/06	0.1	17.10	18	17.04	17.00	-17.9	512	-3.49%
2023/12/05	17	16.95	7	17.01	17.00	10	518	1.93%
2023/12/04	17	17.19	15.3	17.21	17.30	1.7	517	0.33%
2023/12/01	2	17.00	0.1	17.05	16.95	1.9	517	0.37%
2023/11/30	11	16.79	10.2	16.85	16.80	0.8	507	0.15%
2023/11/29	6	16.65	5.2	16.65	16.65	0.8	502	0.16%
2023/11/28	2	16.70	10.1	16.72	16.75	-8.1	508	-1.59%
2023/11/27	0	0.00	13	16.50	16.45	-13	511	-2.54%
2023/11/24	4	16.69	1.1	16.65	16.65	2.9	513	0.57%
2023/11/22	8	16.49	8	16.59	16.55	0	509	0.00%
2023/11/21	32	16.48	8	16.52	16.55	24	511	4.69%
2023/11/20	0	16.45	2	16.40	16.40	-2	509	-0.40%
2023/11/17	0.5	16.29	3	16.30	16.35	-2.5	516	-0.48%
2023/11/16	0	16.25	0	0.00	16.25	0	520	0.00%
2023/11/15	6	16.28	19	16.12	16.15	-13	525	-2.47%
2023/11/13	0	15.80	0	0.00	15.80	0	523	0.00%
2023/11/10	0	0.00	0.1	15.80	15.80	-0.1	528	-0.02%
2023/11/09	0	15.90	1	15.85	15.80	-1	541	-0.18%
2023/11/08	1	15.95	7	16.06	15.90	-6	564	-1.06%
2023/11/07	1	16.10	0	0.00	16.10	1	573	0.18%
2023/11/06	3	16.25	4	16.26	16.25	-1	593	-0.17%
2023/11/03	1	16.00	2	16.20	15.95	-1	599	-0.17%
2023/11/02	3.1	15.94	1	16.10	15.95	2.1	611	0.34%
2023/11/01	4	15.81	0	15.80	15.70	4	619	0.65%
2023/10/31	15	16.08	8	16.09	15.80	7	635	1.11%
2023/10/30	0	0.00	3	16.08	16.05	-3	678	-0.44%
2023/10/27	0	0.00	5	15.91	16.00	-5	691	-0.72%
2023/10/26	1	15.70	0	0.00	15.70	1	709	0.14%
2023/10/25	0.1	15.95	5	15.94	15.95	-5	726	-0.68%
2023/10/24	2	15.67	0	0.00	15.80	2	752	0.27%
2023/10/23	2	15.55	1	15.65	15.55	1	766	0.13%
2023/10/20	4	15.36	0	0.00	15.40	4	784	0.51%
2023/10/19	2	15.75	0	0.00	15.65	2	817	0.25%
2023/10/18	5	15.82	1	15.80	15.80	4	836	0.48%
2023/10/17	0.1	16.30	0	16.15	16.05	0	847	0.01%
2023/10/16	1	16.20	0	0.00	16.15	1	891	0.11%
2023/10/13	3	16.30	0	0.00	16.20	3	967	0.31%
2023/10/12	0	16.65	0	0.00	16.50	0	1,034	0.00%
2023/10/11	0	0.00	1	16.40	16.25	-1	1,093	-0.09%
2023/10/06	1	16.50	0	0.00	16.50	1	1,148	0.09%
2023/10/05	2.5	16.57	8	16.68	16.55	-5.5	1,187	-0.47%
2023/10/04	2	16.43	0	0.00	16.45	2	1,240	0.16%
2023/10/03	17	16.83	5	16.60	16.60	12	1,304	0.92%
2023/10/02	10	16.91	17	16.82	17.00	-7	1,415	-0.49%
2023/09/28	2.1	16.28	3	16.42	16.40	-0.9	1,661	-0.05%
2023/09/27	3	16.13	2	16.00	16.05	1	2,183	0.05%
2023/09/26	3	16.25	32	16.44	16.20	-29	2,257	-1.28%
2023/09/25	2	16.15	0	0.00	16.15	2	2,563	0.08%
2023/09/22	3	16.02	15	16.00	16.05	-12	2,580	-0.47%
2023/09/21	1	15.90	0	0.00	15.85	1	2,589	0.04%
2023/09/20	3	16.10	0	0.00	16.10	3	2,597	0.12%
2023/09/19	1	16.30	0	0.00	16.20	1	2,628	0.04%
2023/09/18	9	16.27	2	16.30	16.30	7	2,648	0.26%
2023/09/13	4	16.41	1	16.30	16.40	3	2,834	0.11%
2023/09/11	0.1	16.30	5	16.60	16.20	-5	3,489	-0.14%
2023/09/08	3.1	16.55	16	16.63	16.60	-13	3,875	-0.33%
2023/09/07	7	16.77	39	16.80	16.75	-32	3,893	-0.82%
2023/09/06	42.1	17.06	2	17.10	16.90	40.1	3,912	1.03%
2023/09/05	0	0.00	12	17.33	17.30	-12	3,920	-0.31%
2023/09/04	1	17.10	7	17.25	17.25	-6	3,945	-0.15%
2023/09/01	6	17.28	3	17.40	17.35	3	3,967	0.08%
2023/08/31	10	17.32	2	17.35	17.35	8	3,992	0.20%
2023/08/30	0	0.00	23	17.21	17.20	-23	4,072	-0.56%
2023/08/29	0	0.00	2	17.10	17.15	-2	4,123	-0.05%
2023/08/25	1	17.25	0	0.00	17.20	1	4,144	0.02%
2023/08/23	2	17.18	6	17.07	17.15	-4	4,182	-0.10%
2023/08/22	7	17.17	7.6	16.96	16.90	-0.6	4,218	-0.01%
2023/08/21	4	17.25	0	0.00	17.25	4	4,233	0.09%
2023/08/18	1	17.05	2	17.20	17.00	-1	4,243	-0.02%
2023/08/17	2	16.85	0	0.00	17.05	2	4,251	0.05%
2023/08/16	1	16.90	0	0.00	16.90	1	4,276	0.02%
2023/08/15	0	0.00	1	16.90	17.05	-1	4,326	-0.02%
2023/08/14	4	16.83	12	16.60	16.60	-8	4,346	-0.18%
2023/08/11	2	17.20	7	17.35	17.10	-5	4,360	-0.11%
2023/08/10	6	17.33	13	17.21	17.20	-7	4,415	-0.16%
2023/08/09	1	17.85	9.1	17.65	17.65	-8.1	4,413	-0.18%
2023/08/08	1	17.70	1	17.80	17.75	0	4,433	0.00%
2023/08/07	2	17.78	0	0.00	18.00	2	4,477	0.04%
2023/08/04	11	17.80	15	17.75	17.80	-4	4,519	-0.09%
2023/08/02	17.1	18.39	7	18.39	18.00	10.1	4,622	0.22%
2023/08/01	0	0.00	25	17.95	17.95	-25	4,671	-0.54%
2023/07/31	11	18.10	17	17.99	18.05	-6	4,697	-0.13%
2023/07/28	16	18.13	15	18.07	18.05	1	4,756	0.02%
2023/07/27	9	18.22	35.6	18.21	18.20	-26.6	4,776	-0.56%
2023/07/26	33	17.88	1	17.80	17.80	32	4,829	0.66%
2023/07/25	43.2	18.06	39	18.03	18.10	4.2	4,856	0.09%
2023/07/24	6	17.91	9	17.85	17.80	-3	4,878	-0.06%
2023/07/21	5	18.14	93	18.10	18.15	-88	4,943	-1.78%
2023/07/20	6	18.43	0	0.00	18.30	6	5,049	0.12%
2023/07/19	17	18.36	2	18.10	18.20	15	5,197	0.29%
2023/07/18	92.1	18.88	21	18.99	18.50	71.1	6,287	1.13%
2023/07/17	30	19.25	32	19.47	19.25	-2	6,421	-0.03%
2023/07/14	33	19.34	43	19.16	19.10	-10	6,518	-0.15%
2023/07/13	23	19.05	28	19.23	19.00	-5	6,487	-0.08%
2023/07/12	9	19.28	9	19.28	19.15	0	6,505	0.00%
2023/07/11	17	19.33	11	19.25	19.20	6	6,508	0.09%
2023/07/10	15	19.66	26.2	19.58	19.50	-11.2	6,547	-0.17%
2023/07/07	73	19.71	44	19.69	19.55	29	6,723	0.43%
2023/07/06	203	20.57	150	20.56	20.35	53	6,629	0.80%	大買/大賣/
2023/07/05	176.1	20.21	285.3	20.19	21.00	-109.2	6,362	-1.72%	大買/大賣/鉅額交易
2023/07/04	74	19.16	28.5	19.15	19.15	45.5	5,878	0.77%
2023/07/03	172.1	19.60	136	19.33	19.60	36.1	5,875	0.61%	大買/大賣/
2023/06/30	16	18.14	6	18.22	18.15	10	5,763	0.17%
2023/06/29	11.1	18.24	57	18.23	18.25	-45.9	5,753	-0.80%
2023/06/28	21	18.23	35	18.24	18.15	-14	5,749	-0.24%
2023/06/27	11	18.38	19	18.49	18.20	-8	5,752	-0.14%
2023/06/26	20	18.47	18	18.46	18.40	2	5,734	0.03%
2023/06/21	49.5	18.46	52	18.64	18.60	-2.5	5,739	-0.04%
2023/06/20	35	18.76	46	18.90	18.50	-11	5,748	-0.19%
2023/06/19	142	18.65	77	18.61	18.40	65	5,744	1.13%	大買/
2023/06/16	79	19.73	80	19.87	19.30	-1	5,816	-0.02%
2023/06/15	346	19.29	306.2	19.19	20.00	39.8	5,661	0.70%	大買/大賣/
2023/06/14	140.2	19.05	262	18.95	18.85	-121.8	5,452	-2.23%	大買/大賣/鉅額交易
2023/06/13	14	17.51	47	17.54	17.65	-33	5,630	-0.59%
2023/06/12	56	17.63	16	17.60	17.55	40	5,762	0.69%
2023/06/09	5	18.05	10	18.13	18.00	-5	5,743	-0.09%
2023/06/08	21.2	18.19	13	18.16	18.05	8.2	5,733	0.14%
2023/06/07	1	18.20	9	18.27	18.20	-8	5,722	-0.14%
2023/06/06	58	18.32	31	18.30	18.15	27	5,708	0.47%
2023/06/05	91.1	18.53	37	18.48	18.30	54.1	5,686	0.95%
2023/06/02	65	18.06	41	18.05	18.05	24	5,617	0.43%
2023/06/01	5	17.71	6	17.75	17.65	-1	5,573	-0.02%
2023/05/31	7	17.50	10	17.63	17.50	-3	5,577	-0.05%
2023/05/30	22	17.56	3	17.45	17.45	19	5,570	0.34%
2023/05/29	2	17.88	11	17.93	17.80	-9	5,556	-0.16%
2023/05/26	35	17.58	8	17.50	17.50	27	5,545	0.49%
2023/05/25	14	17.98	39.4	17.95	17.90	-25.4	5,509	-0.46%
2023/05/24	0	0.00	19	18.13	18.15	-19	5,494	-0.35%
2023/05/23	1	18.10	2.3	18.11	18.10	-1.3	5,489	-0.02%
2023/05/22	1	18.10	21	18.13	18.10	-20	5,495	-0.36%
2023/05/19	34	18.07	32	18.17	17.80	2	5,482	0.04%
2023/05/18	14	18.06	13	18.17	18.05	1	5,529	0.02%
2023/05/17	18	18.12	12	18.13	18.10	6	5,534	0.11%
2023/05/16	38	18.10	50	18.21	18.10	-12	5,507	-0.22%
2023/05/15	8	17.44	14	17.55	17.65	-6	5,445	-0.11%
2023/05/12	32.2	17.35	14	17.25	17.40	18.1	5,435	0.33%
2023/05/11	32.2	17.35	14	17.25	17.15	18.1	5,412	0.34%
2023/05/10	32	17.90	6	17.82	17.90	26	5,360	0.49%
2023/05/09	80	18.35	70	18.39	18.25	10	5,312	0.19%
2023/05/08	70	18.63	118	18.41	18.35	-48	5,202	-0.92%	大賣/
2023/05/05	18	17.98	10.1	17.99	18.00	8	5,133	0.15%
2023/05/04	19	18.10	38	18.24	18.20	-19	5,178	-0.37%
2023/05/03	30	17.84	71	17.78	17.70	-41	5,109	-0.80%
2023/05/02	68	18.17	38	18.16	18.10	30	5,092	0.59%
2023/04/28	8.1	17.74	7	17.88	17.70	1.1	5,023	0.02%
2023/04/27	34	17.66	23	17.84	17.75	11	4,981	0.22%
2023/04/26	90	17.96	71	17.95	17.70	19	4,941	0.38%
2023/04/25	57	17.67	46	17.59	17.50	11	4,849	0.23%
2023/04/24	70	18.58	67	18.58	18.40	3	4,724	0.06%
2023/04/21	895	19.49	773.1	19.43	18.10	121.9	4,563	2.67%	大買/大賣/鉅額交易
2023/04/20	5	18.97	106.1	18.97	19.15	-101.1	3,432	-2.94%	大賣/鉅額交易
2023/04/19	82	17.74	79.1	17.66	17.45	2.9	3,221	0.09%
2023/04/18	22	16.98	10	16.93	16.85	12	3,057	0.39%
2023/04/17	82	17.18	48	17.17	17.10	34	3,029	1.12%
2023/04/14	18	16.85	14	17.07	16.75	4	2,957	0.14%
2023/04/13	64	17.10	41	17.04	17.00	23	2,917	0.79%
2023/04/12	78	17.15	65.2	17.13	17.10	12.8	2,825	0.45%
2023/04/11	24	16.25	13	16.17	16.15	11	2,593	0.42%
2023/04/10	1.1	16.15	0	16.15	16.15	1.1	2,579	0.04%
2023/04/07	11.1	16.28	15	16.17	16.30	-3.9	2,561	-0.15%
2023/04/06	62.1	16.42	47.1	16.46	16.45	15	2,517	0.60%
2023/03/31	92.2	16.45	117	16.37	16.70	-24.9	2,451	-1.01%	大賣/
2023/03/30	0	15.60	11	15.50	15.50	-11	2,254	-0.49%
2023/03/29	0	15.65	18	15.57	15.55	-18	2,251	-0.80%
2023/03/28	16.1	15.69	2	15.55	15.50	14.1	2,259	0.62%
2023/03/27	6.1	15.93	0	0.00	15.80	6.1	2,245	0.27%
2023/03/24	15	15.88	12	15.88	15.90	3	2,235	0.13%
2023/03/23	36	15.96	103	15.81	15.80	-67	2,211	-3.03%	大賣/
2023/03/22	21	16.19	12	16.13	16.15	9	2,170	0.42%
2023/03/21	67	16.49	82.1	16.55	16.30	-15	2,105	-0.71%
2023/03/20	18.1	15.87	37.1	15.88	16.00	-19	1,946	-0.98%
2023/03/17	104	15.82	133	15.78	16.00	-29	1,891	-1.53%	大買/大賣/
2023/03/16	441.3	16.13	364	16.23	15.95	77.3	1,666	4.64%	大買/大賣/
2023/03/15	71	14.79	85	14.86	15.10	-14	1,102	-1.27%
2023/03/14	1	13.77	0	0.00	13.75	1	961	0.11%
2023/03/13	2	13.83	1	14.00	13.95	1	966	0.10%
2023/03/10	16.1	14.09	6	14.11	14.10	10.1	980	1.03%
2023/03/09	40	14.63	22	14.58	14.55	18	980	1.84%
2023/03/08	0	14.75	10	14.82	14.75	-10	998	-1.00%
2023/03/07	0	14.75	24.1	14.70	14.80	-24.1	1,004	-2.40%
2023/03/06	10	14.60	25	14.73	14.65	-15	995	-1.51%
2023/03/03	22	14.53	19	14.65	14.55	3	993	0.30%
2023/03/02	5	14.45	0	0.00	14.35	5	980	0.51%
2023/03/01	1	14.30	20	14.28	14.30	-19	983	-1.93%
2023/02/24	13	14.25	11	14.33	14.25	2	988	0.20%
2023/02/23	20	14.52	2	14.50	14.50	18	977	1.84%
2023/02/22	8	14.27	7	14.31	14.45	1	987	0.10%
2023/02/21	21	14.63	5	14.60	14.60	16	989	1.62%
2023/02/20	29	14.68	4	14.75	14.70	25	991	2.52%
2023/02/17	7	14.50	52	14.42	14.50	-45	978	-4.60%
2023/02/16	14	14.71	33	14.54	14.65	-19	968	-1.96%
2023/02/15	17	14.35	9	14.34	14.20	8	875	0.91%
2023/02/14	8	14.04	28	14.04	14.05	-20	844	-2.37%
2023/02/13	7	13.69	6	13.75	13.75	1	845	0.12%
2023/02/10	14	13.85	3	13.92	13.75	11	858	1.28%
2023/02/09	7	14.00	18	14.02	14.00	-11	862	-1.28%
2023/02/08	10.2	13.94	1	13.95	13.95	9.2	865	1.06%
2023/02/07	4	13.90	3	13.95	13.90	1	864	0.12%
2023/02/06	2	14.15	0	0.00	13.95	2	870	0.23%
2023/02/03	4	14.19	2	14.15	14.10	2	875	0.23%
2023/02/02	10	14.52	36.3	14.02	14.45	-26.3	851	-3.09%
2023/02/01	2	13.65	6	13.70	13.70	-4	773	-0.52%
2023/01/31	12	13.60	10	13.55	13.65	2	771	0.26%
2023/01/30	5	13.10	24	13.33	13.35	-19	759	-2.50%
2023/01/17	0	0.00	1	13.05	13.05	-1	755	-0.13%
2023/01/16	5	13.05	0	0.00	13.10	5	768	0.65%
2023/01/13	1	13.00	1	13.00	13.05	0	777	0.00%
2023/01/12	5	13.23	2	13.30	13.15	3	780	0.39%
2023/01/11	0	13.90	25	13.25	13.25	-25	792	-3.15%
2023/01/10	0	13.30	0	0.00	13.25	0	796	0.00%
2023/01/09	1	13.20	3	13.25	13.25	-2	809	-0.24%
2023/01/06	19	13.15	0	0.00	13.20	19	825	2.30%
2023/01/04	0	13.30	0	0.00	13.25	0	860	0.00%
2023/01/03	0	0.00	22	13.10	13.15	-22	870	-2.53%
2022/12/30	10	13.25	3	13.25	13.20	7	875	0.80%
2022/12/29	20	13.20	3	13.15	13.15	17	880	1.93%
2022/12/28	0	0.00	4	13.43	13.45	-4	878	-0.46%
2022/12/27	0	13.35	0	0.00	13.30	0	873	0.00%
2022/12/26	0	0.00	2	13.25	13.35	-2	879	-0.23%
2022/12/23	10	13.30	1	13.30	13.30	9	888	1.01%
2022/12/22	3	13.80	0	0.00	13.55	3	898	0.33%
2022/12/21	0	13.30	5	13.40	13.30	-5	911	-0.55%
2022/12/20	7.1	13.52	2	13.33	13.20	5.1	919	0.55%
2022/12/19	3	13.75	0	0.00	13.70	3	927	0.32%
2022/12/16	5	13.86	0	0.00	13.85	5	935	0.53%
2022/12/15	1	13.95	0	0.00	13.95	1	961	0.10%
2022/12/13	2	13.90	0	0.00	13.90	2	975	0.21%
2022/12/12	4	13.84	51	13.82	13.85	-47	985	-4.77%
2022/12/09	7	14.16	0	0.00	14.00	7	987	0.71%
2022/12/08	11	14.09	1	14.15	14.10	10	992	1.01%
2022/12/07	9	14.17	0	0.00	14.10	9	997	0.90%
2022/12/06	11	14.78	16	14.74	14.45	-5	1,004	-0.50%
2022/12/05	21	15.03	15	15.09	15.00	6	997	0.60%
2022/12/02	13.1	14.89	8	14.93	15.00	5	997	0.50%
2022/12/01	18	14.82	13	14.73	14.70	5	985	0.51%
2022/11/30	16	14.80	6	14.63	14.75	10	1,003	1.00%
2022/11/29	7	14.43	7	14.44	14.45	0	1,005	0.00%
2022/11/28	4	14.13	33	14.14	14.10	-29	1,031	-2.81%
2022/11/25	16	14.35	25	14.23	14.15	-9	1,059	-0.85%
2022/11/24	1	14.20	12	14.26	14.25	-11	1,065	-1.03%
2022/11/23	5	14.17	18	14.16	14.25	-13	1,078	-1.21%
2022/11/22	10	13.90	55.1	13.85	13.85	-45.1	1,099	-4.11%
2022/11/21	5	14.10	3	14.10	14.10	2	1,107	0.18%
2022/11/18	2	14.25	22	14.37	14.25	-20	1,133	-1.76%
2022/11/17	0	0.00	40	14.20	14.30	-40	1,132	-3.53%
2022/11/16	36	14.20	7	14.19	14.05	29	1,143	2.54%
2022/11/15	10.1	14.33	7	14.44	14.35	3.1	1,173	0.26%
2022/11/14	11	14.25	1	14.30	14.25	10	1,184	0.84%
2022/11/11	25	14.13	0	14.05	14.05	25	1,193	2.09%
2022/11/10	0	14.45	0	0.00	14.10	0	1,226	0.00%
2022/11/09	11	14.35	0	0.00	14.30	11	1,243	0.88%
2022/11/08	43	14.34	0	0.00	14.10	43	1,262	3.41%
2022/11/07	0	0.00	8	14.43	14.40	-8	1,271	-0.63%
2022/11/04	0	14.22	0	0.00	14.30	0	1,281	0.00%
2022/11/03	0	14.35	10	14.20	14.35	-10	1,292	-0.77%
2022/11/02	2	14.23	2	14.38	14.20	0	1,320	0.00%
2022/11/01	0	0.00	13	13.99	14.00	-13	1,355	-0.96%
2022/10/31	2	13.90	20	13.90	13.85	-18	1,385	-1.30%
2022/10/28	0	14.00	0	0.00	13.70	0	1,459	0.00%
2022/10/27	0	14.10	9	14.01	14.10	-9	1,580	-0.57%
2022/10/26	4	13.65	0	0.00	13.85	4	1,622	0.25%
2022/10/25	0	14.00	0	0.00	13.80	0	1,669	0.00%
2022/10/24	9	14.07	89	14.03	14.00	-80	1,688	-4.74%
2022/10/21	6	13.67	0	0.00	13.65	6	1,700	0.35%
2022/10/20	7	13.80	0	0.00	13.75	7	1,711	0.41%
2022/10/19	11	14.35	0	0.00	14.10	11	1,736	0.63%
2022/10/18	1	14.35	0	0.00	14.30	1	1,755	0.06%
2022/10/17	11	13.90	0	0.00	14.15	11	1,836	0.60%
2022/10/14	0	14.33	80	14.38	14.40	-80	1,896	-4.22%
2022/10/13	1	14.35	2	13.90	13.60	-1	1,939	-0.05%
2022/10/12	2	14.45	108	14.62	14.50	-106	1,948	-5.44%	大賣/鉅額交易
2022/10/11	2	14.55	23	14.58	14.55	-21	1,994	-1.05%
2022/10/06	1	15.30	0	0.00	15.20	1	2,073	0.05%
2022/10/05	33	15.50	0	0.00	15.35	33	2,116	1.56%
2022/10/04	1	15.35	1	15.45	15.45	0	2,185	0.00%
2022/10/03	0	15.15	0	0.00	15.15	0	2,239	0.00%
2022/09/30	1	14.90	1	15.10	15.10	0	2,405	0.00%
2022/09/29	0	15.03	0	15.13	15.15	0	2,497	0.00%
2022/09/28	3	15.02	4.2	15.23	14.65	-1.2	2,567	-0.04%
2022/09/27	1	15.35	3	15.25	15.50	-2	2,694	-0.07%
2022/09/26	16	15.42	20	15.29	15.05	-4	2,815	-0.14%
2022/09/23	11	16.55	3	16.38	16.15	8	2,969	0.27%
2022/09/22	58	16.13	84	16.42	16.45	-26	3,108	-0.84%
2022/09/21	3	15.95	4	15.98	15.95	-1	3,189	-0.03%
2022/09/20	0	16.10	0	16.00	16.20	0	3,378	0.00%
2022/09/19	6	15.98	3	15.85	15.85	3	3,661	0.08%
2022/09/16	2	16.15	10	16.20	16.15	-8	3,819	-0.21%
2022/09/15	23	16.42	8	16.60	16.35	15	3,922	0.38%
2022/09/14	22	16.20	5	16.10	16.30	17	4,057	0.42%
2022/09/13	8	16.41	0	0.00	16.50	8	4,180	0.19%
2022/09/12	2	16.43	19	16.54	16.60	-17	4,501	-0.38%
2022/09/08	34	16.29	0	0.00	16.30	34	4,776	0.71%
2022/09/07	21	15.85	2	15.95	16.00	19	5,504	0.35%
2022/09/06	9.1	16.12	10	16.03	16.10	-0.9	5,890	-0.02%
2022/09/05	19	16.53	17	16.41	16.40	2	6,351	0.03%
2022/09/02	16.2	16.84	2	17.10	16.90	14.2	6,641	0.21%
2022/09/01	7	16.99	39	16.90	16.90	-32	7,226	-0.44%
2022/08/31	0	17.35	2	17.35	17.30	-2	7,781	-0.03%
2022/08/30	8	17.26	16	17.25	17.25	-8	7,903	-0.10%
2022/08/29	25	17.20	4	17.20	17.20	21	7,898	0.27%
2022/08/26	10	17.84	19	17.95	17.75	-9	7,886	-0.11%
2022/08/25	8	17.78	87	17.74	17.75	-79	7,895	-1.00%
2022/08/24	22	17.65	0	0.00	17.55	22	7,898	0.28%
2022/08/23	6	17.66	111	17.65	17.65	-105	7,901	-1.33%	大賣/鉅額交易
2022/08/22	30	18.06	79	17.88	17.85	-49	7,906	-0.62%
2022/08/19	82	17.86	15	17.85	17.80	67	7,879	0.85%
2022/08/18	4.2	17.90	3	17.95	17.85	1.2	7,883	0.01%
2022/08/17	11	18.01	88	18.00	18.00	-77	7,894	-0.98%
2022/08/16	76	17.75	8	17.73	17.75	68	7,897	0.86%
2022/08/15	14	17.61	0	0.00	17.65	14	7,911	0.18%
2022/08/12	1	17.60	10	17.61	17.70	-9	7,926	-0.11%
2022/08/11	2	17.40	11	17.41	17.45	-9	7,975	-0.11%
2022/08/10	4	17.25	4	17.18	17.30	0	8,123	0.00%
2022/08/09	10	17.12	17	17.16	17.25	-7	8,215	-0.09%
2022/08/08	13	17.35	79	17.35	17.35	-66	8,219	-0.80%
2022/08/05	84	17.75	19	17.83	17.80	65	8,215	0.79%
2022/08/04	21.3	17.74	34	17.52	17.70	-12.8	8,238	-0.15%
2022/08/03	111.1	18.30	104	17.93	18.15	7.1	8,208	0.09%	大買/大賣/
2022/08/02	29	18.86	1	19.20	18.70	28	8,148	0.34%
2022/08/01	11	19.30	96	19.29	19.30	-85	8,191	-1.04%
2022/07/29	3	19.10	2	19.03	19.10	1	8,307	0.01%
2022/07/28	14	18.83	11	19.22	18.80	3	8,858	0.03%
2022/07/27	6	18.66	6	18.74	18.95	0	9,080	0.00%
2022/07/26	0	18.75	16	18.76	18.65	-16	9,139	-0.17%
2022/07/25	11	19.05	30	18.99	19.05	-19	9,153	-0.21%
2022/07/22	21	19.41	41	19.53	19.25	-20	9,211	-0.22%
2022/07/21	20	18.95	24	19.35	19.05	-4	9,232	-0.04%
2022/07/20	132	19.86	23	19.95	19.90	109	9,475	1.15%	大買/鉅額交易
2022/07/19	47	19.79	126	19.72	19.80	-79	9,508	-0.83%	大賣/
2022/07/18	8	19.73	9	19.67	19.70	-1	9,542	-0.01%
2022/07/15	27	19.36	21	19.52	19.40	6	9,626	0.06%
2022/07/14	25	19.53	16	19.50	19.70	9	9,988	0.09%
2022/07/13	60	19.50	26	19.46	19.40	34	9,974	0.34%
2022/07/12	38	18.84	58	18.91	18.80	-20	9,972	-0.20%
2022/07/11	72	19.69	43	19.82	19.50	29	9,933	0.29%
2022/07/08	62	19.69	74	19.44	19.65	-12	9,933	-0.12%
2022/07/07	60	18.85	81	18.52	19.00	-21	9,847	-0.21%
2022/07/06	48	18.17	25	18.26	18.00	23	9,833	0.23%
2022/07/05	160	18.47	62	18.62	18.70	98	10,098	0.97%	大買/
2022/07/04	242	18.81	56	18.99	18.40	186	9,991	1.86%	大買/鉅額交易
2022/07/01	102	20.12	141	20.05	19.30	-39	9,907	-0.39%	大買/大賣/
2022/06/30	115	20.04	71	20.03	19.95	44	9,779	0.45%	大買/
2022/06/29	65	20.79	74	20.80	21.05	-9	9,683	-0.09%
2022/06/28	73	21.06	72	21.05	20.85	1	9,765	0.01%
2022/06/27	156	20.78	191.7	20.78	20.80	-35.7	9,591	-0.37%	大買/大賣/
2022/06/24	69	20.03	68	19.97	19.75	1	9,329	0.01%
2022/06/23	49	19.38	44	19.35	19.45	5	9,190	0.05%
2022/06/22	57.1	19.05	85	18.96	18.85	-27.9	9,180	-0.30%
2022/06/21	94	19.31	97	19.10	19.25	-3	9,252	-0.03%
2022/06/20	191	19.81	89.1	19.56	19.00	101.9	9,203	1.11%	大買/鉅額交易
2022/06/17	153	20.85	188	20.84	21.10	-35	9,117	-0.38%	大買/大賣/
2022/06/16	418	21.42	415.9	21.47	20.70	2.1	8,925	0.02%	大買/大賣/
2022/06/15	300	21.19	345	21.18	21.00	-45	8,256	-0.55%	大買/大賣/
2022/06/14	364	20.49	319.2	20.51	21.00	44.8	7,925	0.57%	大買/大賣/
2022/06/13	147	20.38	147	20.41	20.55	0	7,524	0.00%	大買/大賣/
2022/06/10	484.1	20.27	414.5	20.31	20.50	69.6	7,363	0.95%	大買/大賣/
2022/06/09	164.1	19.63	234	19.40	20.00	-69.9	6,874	-1.02%	大買/大賣/
2022/06/08	147	18.52	122	18.54	18.35	25	6,606	0.38%	大買/大賣/
2022/06/07	1	18.00	12	18.07	18.00	-11	6,520	-0.17%
2022/06/06	33	18.14	27	18.14	18.00	6	6,546	0.09%
2022/06/02	57	18.20	2.5	18.29	18.15	54.5	6,599	0.83%
2022/06/01	24	18.49	16	18.41	18.35	8	6,631	0.12%
2022/05/31	10	18.32	89	18.28	18.25	-79	6,668	-1.18%
2022/05/30	31	18.43	38	18.48	18.45	-7	6,850	-0.10%
2022/05/27	15	18.23	27	18.27	18.20	-12	6,925	-0.17%
2022/05/26	43	18.21	35	18.17	18.10	8	7,072	0.11%
2022/05/25	29	18.19	18	18.21	18.20	11	7,074	0.16%
2022/05/24	62	18.35	30	18.61	18.10	32	7,105	0.45%
2022/05/23	21	18.61	28	18.70	18.50	-7	7,089	-0.10%
2022/05/20	104	18.73	42.1	18.60	18.50	61.9	7,105	0.87%	大買/
2022/05/19	49	18.57	67	18.61	18.70	-18	7,098	-0.25%
2022/05/18	93	18.98	149	19.02	18.85	-56	7,089	-0.79%	大賣/
2022/05/17	35	18.34	45	18.22	18.50	-10	6,957	-0.14%
2022/05/16	45	17.90	37	17.89	17.80	8	6,871	0.12%
2022/05/13	22.2	17.99	40	17.90	17.90	-17.9	6,869	-0.26%
2022/05/12	47	18.16	34	18.19	17.65	13	6,891	0.19%
2022/05/11	89	18.35	90	18.33	18.25	-1	6,870	-0.01%
2022/05/10	29	18.47	52.2	18.46	18.60	-23.2	6,876	-0.34%
2022/05/09	85	18.44	70.3	18.42	18.35	14.7	6,864	0.21%
2022/05/06	123.1	19.07	187	19.07	18.95	-63.9	6,808	-0.94%	大買/大賣/
2022/05/05	536.1	20.12	481	20.17	19.75	55	6,682	0.82%	大買/大賣/
2022/05/04	226.2	19.42	192	19.37	19.35	34.2	6,171	0.55%	大買/大賣/
2022/05/03	29	18.66	32	18.75	18.65	-3	6,045	-0.05%
2022/04/29	65	18.49	91	18.58	18.35	-26	6,081	-0.43%
2022/04/28	121	18.65	95	18.87	18.40	26	6,269	0.41%	大買/
2022/04/27	84	18.55	57	18.52	18.50	27	6,761	0.40%
2022/04/26	174.1	18.95	185.1	19.05	19.15	-11	7,107	-0.15%	大買/大賣/
2022/04/25	49	18.33	73	18.15	18.10	-24	6,837	-0.35%
2022/04/22	126	19.39	135	19.30	19.20	-9	6,815	-0.13%	大買/大賣/
2022/04/21	77	19.71	74	19.74	19.65	3	6,813	0.04%
2022/04/20	290	19.62	181.2	19.63	19.70	108.8	6,742	1.61%	大買/大賣/鉅額交易
2022/04/19	27	18.65	15	18.76	18.50	12	6,384	0.19%
2022/04/18	24.1	18.75	36	18.56	18.40	-11.9	6,442	-0.18%
2022/04/15	28	18.95	85	19.01	18.80	-57	6,478	-0.88%
2022/04/14	88	18.90	35	19.08	18.90	53	6,585	0.80%
2022/04/13	60	19.35	141	19.40	19.20	-81	6,694	-1.21%	大賣/
2022/04/12	108	18.86	73	18.82	18.85	35	6,901	0.51%	大買/
2022/04/11	309.3	19.65	246	19.45	19.25	63.3	7,022	0.90%	大買/大賣/
2022/04/08	6	18.82	12	18.88	18.85	-6	6,763	-0.09%
2022/04/07	51	18.66	80	18.61	18.40	-29	6,903	-0.42%
2022/04/06	30	19.08	39	19.12	19.10	-9	7,087	-0.13%
2022/04/01	52	19.21	56	19.17	19.15	-4	7,286	-0.05%
2022/03/31	79	19.39	81.5	19.42	19.15	-2.5	7,450	-0.03%
2022/03/30	5	18.66	35	18.66	18.65	-30	7,594	-0.39%
2022/03/29	39	18.77	43	18.72	18.55	-4	7,984	-0.05%
2022/03/28	46	18.74	35	18.77	18.75	11	8,409	0.13%
2022/03/25	64	19.21	51	19.21	19.10	13	8,637	0.15%
2022/03/24	131	19.49	70.2	19.49	19.65	60.8	8,887	0.68%	大買/
2022/03/23	62	19.01	8	19.03	18.85	54	8,979	0.60%
2022/03/22	153	19.50	176	19.44	19.20	-23	9,381	-0.25%	大買/大賣/
2022/03/21	69	18.98	82	19.10	18.70	-13	9,766	-0.13%
2022/03/18	34	18.88	45	18.91	18.70	-11	10,038	-0.11%
2022/03/17	36	18.74	133	18.68	18.65	-97	10,664	-0.91%	大賣/
2022/03/16	121	18.50	24	18.48	18.30	97	10,841	0.89%	大買/
2022/03/15	103	18.48	70	18.53	18.55	33	11,202	0.29%	大買/
2022/03/14	76	18.75	52	18.69	18.80	24	11,686	0.21%
2022/03/11	125	19.14	171.2	18.85	19.15	-46.2	11,971	-0.39%	大買/大賣/
2022/03/10	20	17.86	28	17.99	17.85	-8	12,347	-0.06%
2022/03/09	26	17.48	20	17.50	17.40	6	13,194	0.05%
2022/03/08	21	17.23	21	17.35	17.20	0	14,021	0.00%
2022/03/07	17	17.24	34	17.28	17.15	-17	14,429	-0.12%
2022/03/04	40	18.18	6	18.02	17.90	34	14,458	0.24%
2022/03/03	193	18.66	223	18.77	18.40	-30	14,460	-0.21%	大買/大賣/
2022/03/02	64	18.00	94	18.14	18.35	-30	14,334	-0.21%
2022/03/01	97	17.96	73.4	17.98	18.15	23.6	14,300	0.17%
2022/02/25	18	17.02	27	16.98	16.80	-9	14,344	-0.06%
2022/02/24	35	16.81	41	16.71	16.55	-6	14,459	-0.04%
2022/02/23	31	17.38	56	17.42	17.45	-25	14,505	-0.17%
2022/02/22	83	17.55	14	17.59	17.35	69	14,862	0.46%
2022/02/21	47	17.99	70	18.01	18.10	-23	15,101	-0.15%
2022/02/18	65	17.84	16	17.80	17.80	49	15,108	0.32%
2022/02/17	16	18.11	22	18.16	18.10	-6	15,107	-0.04%
2022/02/16	17	18.32	56	18.31	18.20	-39	15,107	-0.26%
2022/02/15	41	18.25	40	18.20	18.00	1	15,110	0.01%
2022/02/14	40	18.07	20.1	18.09	18.00	19.9	15,172	0.13%
2022/02/11	30	18.79	83	18.90	18.65	-53	15,179	-0.35%
2022/02/10	24	19.46	30	19.27	19.20	-6	15,218	-0.04%
2022/02/09	5	19.39	22	19.26	19.30	-17	15,202	-0.11%
2022/02/08	26	19.04	53.1	19.01	19.15	-27.1	15,249	-0.18%
2022/02/07	48	18.49	57	18.62	18.75	-9	15,477	-0.06%
2022/01/26	58	18.40	57	18.37	18.15	1	16,139	0.01%
2022/01/25	34	18.70	30	18.41	18.20	4	16,329	0.02%
2022/01/24	28	19.11	50	18.94	19.00	-22	16,278	-0.14%
2022/01/21	141	20.10	170	20.14	19.75	-29	16,315	-0.18%	大買/大賣/
2022/01/20	310	20.52	270.1	20.58	20.90	39.9	16,080	0.25%	大買/大賣/
2022/01/19	312	20.18	302.2	20.22	20.00	9.8	15,500	0.06%	大買/大賣/
2022/01/18	22.1	19.14	10	19.41	19.10	12.1	15,063	0.08%
2022/01/17	29	18.91	44	19.05	19.35	-15	15,013	-0.10%
2022/01/14	41	18.79	36	18.73	18.65	5	14,942	0.03%
2022/01/13	87	19.26	90	19.29	19.05	-3	14,872	-0.02%
2022/01/12	47	19.58	169	19.57	19.40	-122	14,803	-0.82%	大賣/鉅額交易
2022/01/11	89	19.31	64.2	19.30	19.20	24.8	14,745	0.17%
2022/01/10	43	19.86	148	19.98	20.00	-105	14,654	-0.72%	大賣/鉅額交易
2022/01/07	483	20.02	365.1	19.85	19.70	118	14,570	0.81%	大買/大賣/鉅額交易
2022/01/06	79.1	20.38	235	20.36	20.75	-155.9	14,425	-1.08%	大賣/鉅額交易
2022/01/05	400.7	20.51	340	20.52	20.00	60.7	14,260	0.43%	大買/大賣/
2022/01/04	299	21.97	246	21.91	21.50	53	13,965	0.38%	大買/大賣/
2022/01/03	26	21.94	51	21.74	21.95	-25	13,754	-0.18%
2021/12/30	193	22.10	97	22.09	22.05	96	13,661	0.70%	大買/
2021/12/29	167	21.94	188	22.09	21.95	-21	13,480	-0.16%	大買/大賣/
2021/12/28	513	21.67	531	21.39	21.70	-18	13,250	-0.14%	大買/大賣/
2021/12/27	301	21.72	424.3	21.81	21.95	-123.3	13,003	-0.95%	大買/大賣/鉅額交易
2021/12/24	708	21.51	502	21.39	21.35	206	12,789	1.61%	大買/大賣/鉅額交易
2021/12/23	261	22.20	277	22.17	22.10	-16	12,452	-0.13%	大買/大賣/
2021/12/22	379	22.03	403.6	21.98	21.70	-24.6	12,043	-0.20%	大買/大賣/
2021/12/21	333	21.10	290	21.18	21.30	43	11,579	0.37%	大買/大賣/
2021/12/20	426	21.24	435	21.17	21.30	-9	11,325	-0.08%	大買/大賣/
2021/12/17	254	21.37	260.8	21.61	20.40	-6.8	10,973	-0.06%	大買/大賣/
2021/12/16	515	21.83	565.2	21.93	22.00	-50.2	10,657	-0.47%	大買/大賣/
2021/12/15	703	21.52	553.2	21.64	21.85	149.8	10,177	1.47%	大買/大賣/鉅額交易
2021/12/14	484	20.04	457	20.17	20.40	27	9,544	0.28%	大買/大賣/
2021/12/13	530.8	19.77	499.5	19.83	20.55	31.3	9,181	0.34%	大買/大賣/
2021/12/10	165	18.85	152	18.93	18.75	13	8,492	0.15%	大買/大賣/
2021/12/09	419	19.12	533	19.06	19.00	-114	8,252	-1.38%	大買/大賣/鉅額交易
2021/12/08	656	18.54	574.5	18.70	18.85	81.5	7,800	1.04%	大買/大賣/
2021/12/07	431	17.86	522	17.93	17.80	-91	7,160	-1.27%	大買/大賣/
2021/12/06	784.2	17.74	817.8	17.96	18.10	-33.6	6,735	-0.50%	大買/大賣/
2021/12/03	757	16.78	643	16.87	17.00	114	6,039	1.89%	大買/大賣/鉅額交易
2021/12/02	847.2	15.78	848.8	15.83	16.55	-1.6	5,141	-0.03%	大買/大賣/
2021/12/01	546	15.01	594.1	15.09	15.05	-48.1	4,276	-1.12%	大買/大賣/
2021/11/30	272	13.96	234	14.00	14.10	38	3,796	1.00%	大買/大賣/
2021/11/29	133	13.07	286.1	13.02	13.15	-153.1	3,706	-4.13%	大買/大賣/鉅額交易
2021/11/26	556.2	13.71	664	13.62	13.50	-107.9	3,636	-2.97%	大買/大賣/鉅額交易
2021/11/25	129	14.29	117	14.32	14.15	12	3,556	0.34%	大買/大賣/
2021/11/24	142.4	14.55	95	14.56	14.35	47.4	3,490	1.36%	大買/
2021/11/23	270	14.11	297	13.89	14.00	-27	3,283	-0.82%	大買/大賣/
2021/11/22	218	14.94	74.9	14.95	14.50	143.1	3,138	4.56%	大買/鉅額交易
2021/11/19	475	15.07	283.1	15.21	15.05	191.9	3,032	6.33%	大買/大賣/鉅額交易
2021/11/18	70.1	14.96	100.4	15.29	15.85	-30.3	2,643	-1.15%
2021/11/17	30	14.29	29	14.30	14.45	1	2,354	0.04%
2021/11/16	70	14.40	13.2	14.35	14.20	56.8	2,314	2.45%
2021/11/15	21	14.06	44	13.93	14.20	-23	2,253	-1.02%
2021/11/12	25	13.77	58	13.80	13.80	-33	2,221	-1.49%
2021/11/11	66	13.97	50.1	13.89	13.85	16	2,201	0.72%
2021/11/10	69.1	13.16	47.1	13.24	13.30	22.1	2,113	1.05%
2021/11/09	108.1	13.41	205.7	13.35	13.30	-97.6	2,048	-4.77%	大買/大賣/
2021/11/08	66.3	14.04	51.3	13.95	13.80	15	1,965	0.76%
2021/11/05	91.4	13.90	179	13.93	13.80	-87.7	1,932	-4.54%	大賣/
2021/11/04	570	14.89	393	14.85	14.60	177	1,836	9.64%	大買/大賣/鉅額交易
2021/11/03	845.7	14.30	549.2	14.32	14.60	296.4	1,570	18.87%	大買/大賣/鉅額交易
2021/11/02	55	13.95	71.6	13.95	13.95	-16.6	865	-1.91%
2021/11/01	85	12.68	126	12.69	12.70	-41	612	-6.70%	大賣/
2021/10/29	42	11.36	148.8	11.33	11.55	-106.8	541	-19.71%	大賣/鉅額交易
2021/10/28	1	10.35	5	10.50	10.50	-4	386	-1.03%
2021/10/27	40.1	10.48	33.5	10.40	10.35	6.6	387	1.70%
2021/10/26	13	10.40	26	10.44	10.40	-13	384	-3.38%
2021/10/25	0	0.00	10	10.20	10.20	-10	369	-2.70%
2021/10/21	0	0.00	1	10.15	10.10	-1	381	-0.26%
2021/10/20	2	10.10	0	0.00	10.10	2	384	0.52%
2021/10/18	2	10.15	0	0.00	10.10	2	390	0.51%
2021/10/13	1	10.00	0	0.00	9.98	1	418	0.24%
2021/10/12	0	10.60	0	10.54	10.05	0	415	0.00%
2021/10/08	0	10.30	0.1	10.20	10.10	-0.1	421	-0.02%
2021/10/07	0	10.30	0	0.00	10.15	0	434	0.00%
2021/10/05	0	10.50	0	0.00	10.20	0	453	0.00%
2021/10/04	0	10.25	0	10.15	10.05	0	453	0.00%
2021/10/01	0.2	10.20	1.2	10.21	10.20	-1	451	-0.22%
2021/09/30	0	0.00	6	10.16	10.20	-6	453	-1.32%
2021/09/29	6.1	10.27	3.3	10.11	10.05	2.8	456	0.61%
2021/09/28	0	0.00	4	10.15	10.15	-4	461	-0.87%
2021/09/27	1	10.20	0	0.00	10.20	1	472	0.21%
2021/09/17	10	10.05	2.2	10.11	10.05	7.8	563	1.38%
2021/09/16	10	10.05	10.4	10.15	10.00	-0.4	567	-0.08%
2021/09/15	12	10.05	13	10.15	10.05	-1	572	-0.17%
2021/09/14	9	10.12	8	10.30	10.30	1	569	0.18%
2021/09/13	0	0.00	0.1	10.35	10.10	-0.1	568	-0.02%
2021/09/10	14	10.12	5	10.20	10.10	9	575	1.56%
2021/09/09	3	10.05	0	0.00	10.05	3	581	0.52%
2021/09/08	8	10.08	0	0.00	10.05	8	590	1.35%
2021/09/07	6	10.20	0.1	10.25	10.15	5.9	601	0.98%
2021/09/06	5	10.25	0	0.00	10.20	5	614	0.81%
2021/09/03	1	10.35	0.3	10.50	10.45	0.7	615	0.12%
2021/09/02	2	10.45	0	0.00	10.45	2	620	0.32%
2021/09/01	0	0.00	11	10.51	10.55	-11	625	-1.76%
2021/08/31	5	10.45	18	10.47	10.45	-13	628	-2.07%
2021/08/30	0	0.00	19.6	10.45	10.45	-19.6	638	-3.07%
2021/08/27	9	10.38	4.1	10.45	10.50	4.9	651	0.75%
2021/08/26	0	0.00	1	10.40	10.45	-1	663	-0.15%
2021/08/25	0	0.00	14	10.35	10.30	-14	719	-1.95%
2021/08/24	2	10.25	0.4	10.42	10.35	1.6	726	0.22%
2021/08/23	1	10.00	0	0.00	10.30	1	750	0.13%
2021/08/20	1	10.00	1	10.10	10.00	0	761	0.00%
2021/08/19	20	10.01	10	10.12	9.99	10	763	1.31%
2021/08/18	11	10.00	0	0.00	10.15	11	766	1.43%
2021/08/17	12	10.04	10	10.15	10.10	2	773	0.26%
2021/08/16	9	10.34	0.8	10.50	10.25	8.2	774	1.06%
2021/08/13	15	10.65	10	10.73	10.65	5	776	0.64%
2021/08/12	0.1	10.75	0	0.00	10.80	0.1	794	0.01%
2021/08/11	27	10.89	10	10.93	10.80	17	818	2.08%
2021/08/10	1.2	10.96	3	11.00	11.00	-1.8	841	-0.22%
2021/08/09	2	11.10	0	0.00	11.10	2	876	0.23%
2021/08/06	0	11.20	1	11.25	11.20	-1	904	-0.11%
2021/08/05	6	11.15	13	11.22	11.15	-7	933	-0.75%
2021/08/04	40	11.15	0	0.00	11.15	40	995	4.02%
2021/08/03	7	11.19	0	0.00	11.10	7	1,045	0.67%
2021/07/30	3	11.15	0	0.00	11.15	3	1,096	0.27%
2021/07/28	1	11.15	72	11.07	11.10	-71	1,157	-6.13%
2021/07/27	3	11.42	0	0.00	11.30	3	1,208	0.25%
2021/07/26	1	11.50	10	11.48	11.45	-9	1,279	-0.70%
2021/07/23	70	11.44	2	11.45	11.45	68	1,391	4.89%
2021/07/22	0	0.00	11	11.21	11.15	-11	1,640	-0.67%
2021/07/21	14.1	11.17	0	0.00	11.10	14.1	1,688	0.84%
2021/07/20	15	11.48	10	11.65	11.35	5	1,738	0.29%
2021/07/19	11	11.68	0	0.00	11.70	11	1,783	0.62%
2021/07/16	10	11.35	14	11.39	11.35	-4	1,924	-0.21%
2021/07/15	8	11.19	0	11.20	11.30	8	1,973	0.41%
2021/07/14	38	11.09	20.1	11.25	11.20	17.9	2,027	0.88%
2021/07/13	36.1	11.49	3	11.45	11.30	33.1	2,405	1.38%
2021/07/12	1	11.50	1	11.50	11.50	0	2,453	0.00%
2021/07/09	10	11.50	10	11.55	11.50	0	2,485	0.00%
2021/07/06	10.2	11.65	2	11.65	11.60	8.2	2,675	0.31%
2021/07/05	22	11.72	10	11.75	11.75	12	2,803	0.43%
2021/07/02	17	11.70	9	11.83	11.75	8	2,854	0.28%
2021/07/01	17	11.84	10	11.85	11.70	7	2,856	0.25%
2021/06/30	8.2	11.79	3	11.75	11.75	5.2	2,843	0.18%
2021/06/29	28	11.84	35	11.73	11.85	-7	2,827	-0.25%
2021/06/28	22	11.46	8	11.53	11.60	14	2,794	0.50%
2021/06/25	6	11.51	3	11.65	11.55	3	2,804	0.11%
2021/06/24	0.1	11.55	12	11.47	11.60	-11.9	2,856	-0.42%
2021/06/23	11	11.23	6	11.28	11.30	5	2,853	0.18%
2021/06/22	6.1	11.32	1	11.25	11.20	5.1	2,854	0.18%
2021/06/21	1	11.25	0	0.00	11.25	1	2,854	0.04%
2021/06/17	7	11.49	3	11.60	11.50	4	2,882	0.14%
2021/06/16	5.1	11.74	15	11.71	11.60	-9.9	2,912	-0.34%
2021/06/15	21	11.52	13	11.51	11.55	8	2,919	0.27%
2021/06/11	2	11.35	14	11.41	11.35	-12	2,919	-0.41%
2021/06/10	11	11.30	1	11.35	11.35	10	2,922	0.34%
2021/06/09	1.1	11.44	1	11.50	11.30	0.1	2,920	0.00%
2021/06/08	2	11.35	5	11.47	11.45	-3	2,920	-0.10%
2021/06/07	24	11.36	4	11.35	11.40	20	2,924	0.68%
2021/06/04	1	11.65	5	11.65	11.50	-4	2,918	-0.14%
2021/06/03	27	11.51	12	11.60	11.70	15	2,917	0.51%
2021/06/02	20	11.53	11.1	11.50	11.45	8.9	2,921	0.30%
2021/06/01	16.1	11.36	14	11.44	11.50	2.1	2,882	0.07%
2021/05/31	14	11.45	5	11.60	11.40	9	2,888	0.31%
2021/05/28	7	11.26	12.1	11.30	11.25	-5.1	2,897	-0.18%
2021/05/27	0	0.00	35.4	11.09	11.10	-35.4	3,268	-1.08%
2021/05/26	11	11.04	11	11.10	11.05	0	3,279	0.00%
2021/05/25	8	11.14	59.3	11.14	11.05	-51.3	3,283	-1.56%
2021/05/24	0	0.00	16	11.09	11.10	-16	3,284	-0.49%
2021/05/21	0	0.00	13	10.79	10.80	-13	3,299	-0.39%
2021/05/20	39	10.71	15	10.60	10.45	24	3,301	0.73%
2021/05/19	16	10.77	9	10.73	10.70	7	3,309	0.21%
2021/05/18	8	10.16	36	10.48	10.65	-28	3,305	-0.85%
2021/05/17	47.1	9.75	0.3	9.80	9.80	46.8	3,286	1.42%
2021/05/14	9	10.87	5	10.53	10.50	4	3,257	0.12%
2021/05/13	18	10.49	11	10.50	10.50	7	3,234	0.22%
2021/05/12	83	11.15	56	10.98	11.00	27	3,213	0.84%
2021/05/11	8.1	12.35	53	12.27	12.10	-44.9	3,178	-1.41%
2021/05/10	12	12.87	9.3	12.85	12.85	2.7	3,137	0.09%
2021/05/06	4	12.75	9	12.74	12.50	-5	3,111	-0.16%
2021/05/05	51	12.77	52	12.61	12.55	-1	3,092	-0.03%
2021/05/04	38	12.49	27.2	12.62	12.40	10.8	3,066	0.35%
2021/05/03	21	13.77	60.2	13.67	13.30	-39.2	3,075	-1.27%
2021/04/29	107	14.69	39	14.73	14.20	68	3,029	2.24%	大買/
2021/04/28	80	14.87	75.2	14.86	14.85	4.8	2,939	0.16%
2021/04/27	16	14.31	74.2	14.33	14.25	-58.2	2,797	-2.08%
2021/04/26	14.5	14.35	35	14.38	14.35	-20.5	2,773	-0.74%
2021/04/23	10	14.13	19	13.94	14.05	-9	2,725	-0.33%
2021/04/22	102	14.53	79	14.52	14.20	23	2,708	0.85%	大買/
2021/04/21	54	14.11	14	13.92	14.15	40	2,572	1.55%
2021/04/20	12	14.01	86.1	13.98	14.05	-74.1	2,550	-2.90%
2021/04/19	71	14.52	63	14.36	14.45	8	2,548	0.31%
2021/04/16	19	13.88	17	13.91	13.95	2	2,185	0.09%
2021/04/15	69	13.68	34	13.78	13.70	35	2,162	1.62%
2021/04/14	26	13.56	40	13.52	13.60	-14	2,218	-0.63%
2021/04/13	61	13.69	67	13.54	13.50	-6	2,419	-0.25%
2021/04/12	55	13.83	3	13.78	13.85	52	2,594	2.00%
2021/04/09	58	13.50	54	13.46	13.75	4	2,572	0.16%
2021/04/08	38.1	13.17	14	13.04	13.30	24.1	2,517	0.96%
2021/04/07	1	12.85	0	0.00	12.95	1	2,694	0.04%
2021/04/06	1.1	12.85	2	12.80	12.85	-0.9	3,061	-0.03%
2021/04/01	2	12.78	4	12.78	12.80	-2	3,119	-0.06%
2021/03/31	8.1	12.87	3	12.82	12.80	5.1	3,214	0.16%
2021/03/30	2	13.03	0	0.00	13.00	2	3,221	0.06%
2021/03/29	7	13.23	7	13.15	13.25	0	3,203	0.00%
2021/03/26	5	13.05	1	13.05	13.05	4	3,168	0.13%
2021/03/25	1	12.95	0.2	13.00	13.00	0.8	3,215	0.03%
2021/03/24	0	13.08	3	13.05	13.05	-3	3,218	-0.09%
2021/03/23	4	13.01	0	0.00	13.00	4	3,217	0.12%
2021/03/22	2	13.30	6.1	13.34	13.25	-4.1	3,217	-0.13%
2021/03/19	7.4	13.23	13	13.03	13.35	-5.6	3,189	-0.18%
2021/03/18	12	12.94	3	12.75	12.95	9	3,150	0.29%
2021/03/17	18	12.68	14.6	12.76	12.75	3.4	3,145	0.11%
2021/03/16	26	12.71	5	12.70	12.70	21	3,138	0.67%
2021/03/15	0	12.64	3.2	12.60	12.70	-3.2	3,139	-0.10%
2021/03/12	9.6	12.58	2	12.55	12.55	7.5	3,141	0.24%
2021/03/11	0	12.61	6	12.70	12.55	-6	3,145	-0.19%
2021/03/10	0.3	12.70	3	12.50	12.50	-2.7	3,159	-0.08%
2021/03/09	3	12.55	1	12.40	12.45	2	3,218	0.06%
2021/03/08	2	12.92	5	12.89	12.60	-3	3,236	-0.09%
2021/03/05	1	13.00	5	13.00	12.85	-4	3,245	-0.12%
2021/03/04	5	13.35	1.4	13.33	13.20	3.6	3,275	0.11%
2021/03/03	15	13.48	14	13.45	13.40	1	3,270	0.03%
2021/03/02	35	13.75	118	13.42	13.15	-83	3,244	-2.56%	大賣/
2021/02/26	100	13.08	4.9	13.10	13.10	95.1	2,870	3.31%
2021/02/25	12	13.16	4	13.21	13.25	8	2,876	0.28%
2021/02/24	8	13.31	26	13.21	13.20	-18	2,873	-0.63%
2021/02/23	26.5	13.37	10	13.40	13.30	16.5	2,864	0.58%
2021/02/22	3.2	13.07	3	13.20	13.15	0.2	2,854	0.01%
2021/02/19	4	12.95	1.5	12.97	13.10	2.5	2,843	0.09%
2021/02/18	1	12.85	6	12.88	12.95	-5	2,813	-0.18%
2021/02/17	0	0.00	13	12.50	12.55	-13	2,793	-0.47%
2021/02/05	1	12.20	0	0.00	12.20	1	2,786	0.04%
2021/02/04	3	12.33	3.7	12.37	12.35	-0.7	2,872	-0.02%
2021/02/03	1.1	12.50	0	0.00	12.45	1.1	2,870	0.04%
2021/02/02	17	12.29	4	12.30	12.30	13	2,862	0.45%
2021/02/01	3	12.30	0	0.00	12.30	3	2,842	0.11%
2021/01/29	6	12.62	0	0.00	12.50	6	2,887	0.21%
2021/01/28	1	12.50	1	12.60	12.50	0	2,939	0.00%
2021/01/27	0.2	12.85	0	0.00	12.65	0.2	2,926	0.01%
2021/01/26	5	12.73	3	12.77	12.70	2	2,921	0.07%
2021/01/25	4	13.03	11	12.79	12.95	-7	2,908	-0.24%
2021/01/22	13	12.83	45	12.74	12.85	-32	2,843	-1.13%
2021/01/21	0	13.25	2	13.20	12.85	-2	2,821	-0.07%
2021/01/20	61	13.50	57	13.12	13.00	4	2,797	0.14%
2021/01/19	10	13.35	3	13.20	13.45	7	2,683	0.26%
2021/01/18	2	12.60	3.2	12.65	12.80	-1.2	2,706	-0.05%
2021/01/15	4	12.91	15	12.93	12.90	-11	2,694	-0.41%
2021/01/14	15.9	13.54	42	13.47	13.40	-26.1	2,659	-0.98%
2021/01/13	16	13.66	16.8	13.53	13.50	-0.8	2,644	-0.03%
2021/01/12	10.5	13.83	16	13.56	13.45	-5.5	2,613	-0.21%
2021/01/11	10	14.12	26	14.08	14.00	-16	2,555	-0.63%
2021/01/08	13	14.18	3	14.23	14.00	10	2,530	0.40%
2021/01/07	71	14.77	48	14.56	14.50	23	2,496	0.92%
2021/01/06	146	15.45	96	15.60	14.60	50	2,422	2.06%	大買/
2021/01/05	114	14.68	122.5	14.70	15.55	-8.5	2,121	-0.40%	大買/大賣/
2021/01/04	7	14.01	9	14.02	14.15	-2	1,913	-0.10%
2020/12/31	22	14.14	20	13.98	13.95	2	1,868	0.11%
2020/12/30	99.2	14.40	52	14.36	14.20	47.2	1,792	2.63%
2020/12/29	56	14.25	120.8	14.14	14.30	-64.8	1,558	-4.16%	大賣/
2020/12/28	52	12.75	57.4	12.68	13.00	-5.4	1,184	-0.45%
2020/12/25	46	12.68	12	12.50	12.70	34	1,115	3.05%
2020/12/24	21	12.11	22	12.15	12.20	-1	1,013	-0.10%
2020/12/23	5	11.90	0	0.00	11.95	5	991	0.50%
2020/12/22	13	12.18	2	12.08	11.90	11	992	1.11%
2020/12/21	6	12.17	7.9	12.10	12.30	-1.9	972	-0.20%
2020/12/18	3	11.73	6	11.85	11.70	-3	921	-0.33%
2020/12/17	1	11.70	13	11.75	11.75	-12	915	-1.31%
2020/12/16	1	11.70	7	11.76	11.80	-6	917	-0.65%
2020/12/15	0	11.50	4	11.55	11.55	-4	913	-0.44%
2020/12/14	1	11.45	0	0.00	11.50	1	918	0.11%
2020/12/11	8	11.47	4	11.38	11.30	4	935	0.43%
2020/12/10	12	11.56	16	11.66	11.60	-4	935	-0.43%
2020/12/09	17	11.73	2	11.60	11.60	15	950	1.58%
2020/12/08	10	11.75	0	0.00	11.75	10	977	1.02%
2020/12/07	2	11.70	0	0.00	11.65	2	986	0.20%
2020/12/04	0	0.00	23	11.96	11.90	-23	1,004	-2.29%
2020/12/03	52.5	12.29	35.1	12.23	12.00	17.4	984	1.77%
2020/12/02	5	11.76	9.9	11.81	11.95	-4.9	923	-0.53%
2020/12/01	18	11.79	16	11.81	11.65	2	896	0.22%
2020/11/30	11	11.64	45.6	11.67	11.80	-34.6	869	-3.98%
2020/11/27	0	11.35	3.9	11.34	11.35	-3.9	824	-0.48%
2020/11/26	7	11.28	10	11.25	11.30	-3	816	-0.37%
2020/11/25	3	11.10	0.6	11.10	11.20	2.4	821	0.29%
2020/11/24	26	11.07	9	11.00	11.00	17	827	2.05%
2020/11/23	0	0.00	2	11.15	11.15	-2	806	-0.25%
2020/11/20	10	11.05	12	11.14	11.10	-2	809	-0.25%
2020/11/19	4	11.15	4	11.20	11.15	0	828	0.00%
2020/11/18	2	11.30	32	11.27	11.25	-30	811	-3.69%
2020/11/17	3	11.30	0	0.00	11.30	3	810	0.37%
2020/11/16	5	11.30	5	11.35	11.35	0	810	0.00%
2020/11/13	33.4	11.34	3	11.35	11.35	30.4	812	3.74%
2020/11/12	14	11.43	47	11.48	11.50	-33	813	-4.06%
2020/11/11	2	11.25	0	0.00	11.30	2	725	0.28%
2020/11/10	0	0.00	9	11.35	11.25	-9	725	-1.24%
2020/11/09	16	11.34	23	11.36	11.30	-7	733	-0.95%
2020/11/06	71.8	11.54	125	11.53	11.50	-53.2	726	-7.33%	大賣/
2020/11/05	112	11.46	49	11.44	11.40	63	671	9.38%	大買/
2020/11/04	0	0.00	0.5	10.90	10.85	-0.5	601	-0.08%
2020/10/30	1	10.85	0	0.00	10.85	1	617	0.16%
2020/10/29	10	10.85	4	10.93	10.95	6	615	0.97%
2020/10/28	1	11.00	0	0.00	10.95	1	616	0.16%
2020/10/27	0.7	11.14	0	0.00	11.10	0.7	620	0.11%
2020/10/26	24	11.10	10	11.15	11.10	14	627	2.24%
2020/10/22	0	0.00	19	11.05	11.00	-19	587	-3.23%
2020/10/20	0	0.00	17	11.05	11.05	-17	594	-2.86%
2020/10/19	0	0.00	20	11.15	11.10	-20	599	-3.34%
2020/10/16	0.4	11.15	0.2	11.15	11.15	0.3	605	0.04%
2020/10/15	18.5	11.21	5	11.35	11.30	13.5	618	2.18%
2020/10/14	4	11.20	20	11.35	11.20	-16	634	-2.52%
2020/10/13	0	0.00	28.2	10.90	10.95	-28.2	715	-3.94%
2020/10/12	11	11.05	0	0.00	11.00	11	774	1.42%
2020/10/08	20	11.15	0	0.00	11.10	20	781	2.56%
2020/10/07	2	11.20	0	0.00	11.10	2	786	0.25%
2020/10/06	9	11.15	10.8	11.10	11.10	-1.8	792	-0.23%
2020/09/30	1	11.10	4	11.10	11.15	-3	795	-0.38%
2020/09/28	0	0.00	5	11.05	11.05	-5	819	-0.61%
2020/09/25	28	10.92	0	0.00	10.90	28	835	3.35%
2020/09/24	3.1	11.07	0.8	11.10	11.10	2.3	839	0.27%
2020/09/23	0.2	11.50	14	11.50	11.50	-13.8	845	-1.63%
2020/09/22	0.1	11.75	2	11.70	11.70	-1.9	866	-0.22%
2020/09/21	5	11.85	0	0.00	11.75	5	878	0.57%
2020/09/09	8	11.68	0	0.00	11.70	8	889	0.90%
2020/09/08	0	0.00	2	11.85	11.80	-2	983	-0.20%
2020/09/07	41	11.93	8	11.82	11.85	33	1,047	3.15%
2020/09/04	2	11.75	8	11.84	11.75	-6	1,084	-0.55%
2020/09/03	23	11.83	5	11.93	11.90	18	1,116	1.61%
2020/09/02	13	11.56	26	11.91	12.15	-13	1,121	-1.16%
2020/09/01	1	11.65	16	11.67	11.55	-15	1,111	-1.35%
2020/08/31	28	11.58	48	11.43	11.60	-20	1,122	-1.78%
2020/08/28	5	11.30	1	11.35	11.30	4	1,132	0.35%
2020/08/25	0	0.00	5	11.18	11.20	-5	1,204	-0.42%
2020/08/24	18	11.15	0	0.00	11.05	18	1,317	1.37%
2020/08/21	4	11.11	1	11.20	11.15	3	1,325	0.23%
2020/08/20	35	11.33	4	11.01	11.05	31	1,336	2.32%
2020/08/19	6	11.60	1	11.65	11.60	5	1,337	0.37%
2020/08/18	6	11.40	0	0.00	11.40	6	1,331	0.45%
2020/08/17	3.2	11.48	0	0.00	11.45	3.2	1,336	0.24%
2020/08/14	0	0.00	30	11.30	11.35	-30	1,338	-2.24%
2020/08/13	10	11.05	1	11.25	11.10	9	1,317	0.68%
2020/08/11	2	11.15	10	11.10	11.10	-8	1,335	-0.60%
2020/08/10	0	0.00	10	11.20	11.20	-10	1,346	-0.74%
2020/08/07	5	11.05	0	0.00	11.20	5	1,363	0.37%
2020/08/06	1	11.00	0	0.00	11.10	1	1,378	0.07%
2020/08/05	1	11.15	5	11.25	11.25	-4	1,396	-0.29%
2020/08/04	12	11.16	12	11.24	11.10	0	1,442	0.00%
2020/08/03	0	0.00	4	11.05	11.05	-4	1,451	-0.28%
2020/07/31	0	10.95	12	10.96	11.00	-12	1,471	-0.82%
2020/07/30	0	0.00	3	10.98	11.00	-3	1,514	-0.20%
2020/07/29	10	10.80	0	0.00	10.80	10	1,537	0.65%
2020/07/28	5	10.70	1	11.00	10.70	4	1,563	0.26%
2020/07/27	21	10.98	0	0.00	10.90	21	1,601	1.31%
2020/07/24	11	11.25	0	0.00	11.20	11	1,605	0.68%
2020/07/23	0	0.00	115	11.31	11.35	-115	1,617	-7.11%	大賣/鉅額交易
2020/07/22	15	11.30	5	11.45	11.40	10	1,636	0.61%
2020/07/21	10	11.33	0	0.00	11.30	10	1,661	0.60%
2020/07/20	0	0.00	0.9	11.45	11.45	-0.9	1,675	-0.05%
2020/07/17	0	0.00	16	11.55	11.40	-16	1,684	-0.95%
2020/07/16	0	0.00	14	11.55	11.55	-14	1,717	-0.81%
2020/07/15	17	11.53	16	11.50	11.40	1	1,740	0.06%
2020/07/14	1	11.50	3	11.63	11.50	-2	1,758	-0.11%
2020/07/13	1	11.55	0	0.00	11.65	1	1,764	0.06%
2020/07/10	15	11.58	13	11.50	11.40	2	1,779	0.11%
2020/07/09	28	11.87	12	11.81	11.70	16	1,800	0.89%
2020/07/08	85	12.15	76	12.05	12.00	9	1,823	0.49%
2020/07/07	8	11.40	13	11.53	11.55	-5	1,743	-0.29%
2020/07/06	2	11.43	0	0.00	11.40	2	1,700	0.12%
2020/07/03	1	11.40	0	0.00	11.40	1	1,702	0.06%
2020/07/02	5	11.25	1	11.30	11.30	4	1,712	0.23%
2020/07/01	4.1	11.35	1	11.40	11.30	3.1	1,715	0.18%
2020/06/30	2	11.33	1	11.35	11.30	1	1,721	0.06%
2020/06/29	13	11.32	1	11.20	11.25	12	1,737	0.69%
2020/06/24	12	11.40	12	11.53	11.60	0	1,735	0.00%
2020/06/23	20	11.70	0	0.00	11.50	20	1,741	1.15%
2020/06/22	1	11.90	5	11.85	11.85	-4	1,731	-0.23%
2020/06/19	5	11.87	24	12.01	12.00	-19	1,730	-1.10%
2020/06/18	24	11.85	11	11.94	12.00	13	1,736	0.75%
2020/06/17	0	0.00	1.5	11.88	11.85	-1.5	1,727	-0.09%
2020/06/16	51	12.05	2	12.00	12.00	49	1,752	2.80%
2020/06/15	55	12.08	1	11.85	11.85	54	1,831	2.95%
2020/06/12	87	13.58	31	13.51	13.65	56	1,741	3.22%
2020/06/11	13	13.55	70.1	13.60	13.55	-57.1	1,679	-3.40%
2020/06/10	71	13.45	1.9	13.45	13.50	69.1	1,632	4.23%
2020/06/09	27.1	13.56	37	13.56	13.60	-9.9	1,624	-0.61%
2020/06/08	7	13.67	7	13.71	13.70	0	1,622	0.00%
2020/06/05	2	13.65	17	13.62	13.60	-15	1,606	-0.93%
2020/06/04	50	13.52	16.2	13.64	13.45	33.8	1,602	2.11%
2020/06/03	12	13.87	10	13.88	13.80	2	1,577	0.13%
2020/06/02	33	13.86	21	13.86	13.90	12	1,563	0.77%
2020/06/01	20	13.79	16	13.77	13.85	4	1,557	0.26%
2020/05/29	51	13.91	48	13.99	13.80	3	1,530	0.20%
2020/05/28	0	0.00	2	13.05	13.05	-2	1,439	-0.14%
2020/05/27	10	13.10	2	13.10	13.20	8	1,444	0.55%
2020/05/26	9	12.98	5	12.96	12.95	4	1,512	0.26%
2020/05/25	3	12.95	2	12.95	13.00	1	1,533	0.07%
2020/05/22	3	13.17	4	13.10	13.10	-1	1,534	-0.07%
2020/05/21	5	13.28	0	0.00	13.30	5	1,549	0.32%
2020/05/20	4	13.20	0	0.00	13.25	4	1,610	0.25%
2020/05/19	0	0.00	7	13.23	13.20	-7	1,787	-0.39%
2020/05/18	7	13.14	0	0.00	13.15	7	1,785	0.39%
2020/05/15	6	13.03	1	13.15	13.10	5	1,802	0.28%
2020/05/14	1	13.25	1	13.25	13.15	0	1,795	0.00%
2020/05/13	3	13.30	5	13.39	13.40	-2	1,792	-0.11%
2020/05/12	7	13.76	13	13.66	13.60	-6	1,777	-0.34%
2020/05/11	16	13.88	17	13.72	13.95	-1	1,757	-0.06%
2020/05/08	13	13.46	13	13.55	13.50	0	1,711	0.00%
2020/05/07	7	13.56	19	13.54	13.60	-12	1,691	-0.71%
2020/05/06	22	13.77	32	13.75	13.60	-10	1,674	-0.60%
2020/05/05	10	13.12	2.2	13.10	13.15	7.8	1,633	0.48%
2020/05/04	32	12.87	14	12.91	13.00	18	1,609	1.12%
2020/04/30	2	12.75	30	12.83	12.90	-28	1,579	-1.77%
2020/04/29	4	12.75	10	12.75	12.75	-6	1,539	-0.39%
2020/04/28	2	12.70	0	0.00	12.70	2	1,539	0.13%
2020/04/27	5	12.90	0	0.00	12.80	5	1,539	0.32%
2020/04/24	24	12.65	9	12.74	12.55	15	1,531	0.98%
2020/04/22	15	12.26	1	12.15	12.30	14	1,491	0.94%
2020/04/21	9	12.34	1	12.30	12.30	8	1,481	0.54%
2020/04/20	13	12.49	9	12.62	12.70	4	1,471	0.27%
2020/04/17	4	12.43	9	12.45	12.30	-5	1,444	-0.35%
2020/04/15	3	12.30	13	12.34	12.30	-10	1,409	-0.71%
2020/04/14	9	12.05	1	12.15	12.30	8	1,386	0.58%
2020/04/13	0	0.00	18	12.00	11.95	-18	1,358	-1.33%
2020/04/10	23	11.53	3	11.50	11.65	20	1,314	1.52%
2020/04/09	0	0.00	2	11.48	11.40	-2	1,297	-0.15%
2020/04/08	1	11.20	2	11.30	11.30	-1	1,282	-0.08%
2020/04/07	9	11.24	1	11.25	11.25	8	1,276	0.63%
2020/04/06	2	11.20	62	11.25	11.25	-60	1,262	-4.75%
2020/04/01	60	11.18	0	0.00	11.10	60	1,252	4.79%
2020/03/31	0	0.00	4	11.16	11.20	-4	1,247	-0.32%
2020/03/30	0.1	11.00	0	0.00	11.05	0.1	1,229	0.01%
2020/03/27	2	11.25	0	0.00	11.15	2	1,225	0.16%
2020/03/26	5	11.20	2.8	11.24	11.15	2.2	1,233	0.18%
2020/03/25	6	11.14	0	0.00	11.10	6	1,231	0.49%
2020/03/24	0	11.05	2	11.15	11.05	-2	1,230	-0.16%
2020/03/23	0.2	10.95	10	10.75	11.05	-9.8	1,218	-0.80%
2020/03/20	5	11.42	3	11.27	11.20	2	1,204	0.17%
2020/03/19	14	11.31	4	11.20	11.20	10	1,167	0.86%
2020/03/18	1	11.55	4	11.69	11.70	-3	1,075	-0.28%
2020/03/17	1	11.60	1	11.20	11.60	0	1,063	0.00%
2020/03/16	0.1	11.70	2	11.60	11.80	-1.9	1,053	-0.18%
2020/03/13	0	11.90	2	11.13	12.00	-2	1,046	-0.19%
2020/03/12	5.1	11.70	3	12.07	12.10	2.1	1,016	0.21%
2020/03/11	3	12.40	0	0.00	12.45	3	995	0.30%
2020/03/10	0	12.35	3	12.25	12.45	-3	995	-0.30%
2020/03/09	4	12.49	3	12.40	12.50	1	978	0.10%
2020/03/06	0	12.60	1	12.65	12.70	-1	991	-0.10%
2020/03/05	9	12.69	1	12.75	12.75	8	1,021	0.78%
2020/03/04	5	12.55	10	12.55	12.60	-5	1,010	-0.49%
2020/03/03	10	12.52	51	12.44	12.50	-41	1,003	-4.08%
2020/03/02	8	12.29	4	12.45	12.50	4	983	0.41%
2020/02/27	15.3	12.53	18	12.80	12.55	-2.7	968	-0.28%
2020/02/26	34	12.71	16.6	12.62	12.70	17.4	887	1.96%
2020/02/25	21	12.20	5	12.25	12.30	16	854	1.87%
2020/02/24	6	12.50	18	12.50	12.30	-12	847	-1.42%
2020/02/21	44	12.84	42	12.82	12.75	2	824	0.24%
2020/02/20	104	12.65	119.9	12.61	12.70	-15.9	753	-2.11%	大買/大賣/
2020/02/19	28	12.16	7	12.06	12.20	21	574	3.65%
2020/02/18	7	12.12	38.6	12.17	12.10	-31.6	564	-5.59%
2020/02/17	0	11.90	19.8	11.85	11.95	-19.8	541	-3.66%
2020/02/14	1	11.85	5	11.83	11.95	-4	539	-0.74%
2020/02/13	5	11.52	0	0.00	11.55	5	522	0.96%
2020/02/12	8	11.45	1.7	11.48	11.50	6.3	519	1.21%
2020/02/11	0	0.00	8	11.39	11.45	-8	514	-1.56%
2020/02/07	0	0.00	2	11.30	11.30	-2	511	-0.39%
2020/02/06	2	11.38	0	0.00	11.40	2	507	0.39%
2020/02/05	12	11.29	0	0.00	11.30	12	507	2.36%
2020/02/04	0	0.00	0.3	11.25	11.30	-0.3	511	-0.06%
2020/02/03	7	11.21	0	0.00	11.20	7	515	1.36%
2020/01/31	23	11.15	5.5	11.39	11.45	17.5	518	3.38%
2020/01/30	12.4	11.12	2	11.60	11.10	10.4	516	2.01%
2020/01/20	10	11.70	4	11.68	11.85	6	513	1.17%
2020/01/17	0	0.00	16	11.66	11.65	-16	524	-3.05%
2020/01/16	7	11.54	42	11.60	11.65	-35	595	-5.88%
2020/01/15	7	11.39	1	11.40	11.45	6	601	1.00%
2020/01/14	66	11.53	15	11.88	11.35	51	640	7.96%
2020/01/13	0	11.00	0	0.00	11.00	0	663	0.00%
2020/01/09	3	10.95	0	0.00	11.00	3	809	0.37%
2020/01/07	1	10.90	1	11.05	11.10	0	823	0.00%
2020/01/03	0	0.00	4	11.40	11.25	-4	817	-0.49%
2019/12/31	1	11.00	0	0.00	11.10	1	810	0.12%
2019/12/27	0	0.00	21	11.17	11.15	-21	800	-2.62%
2019/12/26	5	11.10	0	0.00	11.10	5	797	0.63%
2019/12/25	0	10.95	0	0.00	10.95	0	789	0.00%
2019/12/24	0	0.00	9	11.05	11.05	-9	785	-1.15%
2019/12/23	0	0.00	1.9	11.03	10.95	-1.9	777	-0.24%
2019/12/20	1.1	10.89	0	0.00	10.80	1.1	753	0.15%
2019/12/06	4	10.73	0	0.00	10.70	4	728	0.55%
2019/12/03	4	10.64	0	0.00	10.70	4	714	0.56%
2019/11/28	0	10.70	0	0.00	10.70	0	705	0.00%
2019/11/27	2	10.80	0	0.00	10.75	2	700	0.29%
2019/11/26	0	0.00	8	10.97	11.00	-8	688	-1.16%
2019/11/25	28	11.07	10	11.22	10.90	18	683	2.63%
2019/11/22	7	10.99	26	11.00	11.25	-19	654	-2.90%
2019/11/19	0	0.00	3	10.65	10.70	-3	607	-0.49%
2019/11/13	15	10.60	35	10.71	10.75	-20	628	-3.18%
2019/11/12	20	10.60	10	10.60	10.65	10	623	1.60%
2019/11/11	6	10.64	0	0.00	10.60	6	621	0.96%
2019/11/05	0	0.00	3	10.80	10.80	-3	616	-0.49%
2019/10/31	4	10.60	0	0.00	10.70	4	614	0.65%
2019/10/30	0	0.00	3	10.75	10.70	-3	615	-0.49%
2019/10/29	0	0.00	22	10.75	10.80	-22	616	-3.57%
2019/10/28	3	10.75	87	10.75	10.80	-84	611	-13.73%
2019/10/25	0	0.00	74	10.72	10.80	-74	611	-12.09%
2019/10/24	52	10.78	0	0.00	10.80	52	606	8.57%
2019/10/23	72	10.75	0	0.00	10.70	72	603	11.94%
2019/10/22	21	10.71	11	10.70	10.70	10	601	1.66%
2019/10/21	56	10.79	0	0.00	10.70	56	597	9.37%
2019/10/18	13	11.06	29	11.03	10.95	-16	586	-2.73%
2019/10/17	0	0.00	11	11.24	11.25	-11	575	-1.91%
2019/10/16	16	11.04	22	11.05	11.10	-6	546	-1.10%
2019/10/15	0	0.00	20	10.80	10.80	-20	474	-4.21%
2019/10/14	9	10.77	45	10.66	10.75	-36	464	-7.75%
2019/10/09	42	10.60	16	10.59	10.65	26	422	6.15%
2019/10/08	98	10.74	61	10.59	10.35	37	371	9.97%
2019/10/07	0	0.00	8	11.00	11.00	-8	260	-3.07%
2019/10/04	0	0.00	9	10.00	10.00	-9	232	-3.87%
2019/10/03	0	0.00	2	9.10	9.10	-2	214	-0.93%
2019/10/02	0	0.00	2	9.10	9.10	-2	219	-0.91%
2019/10/01	0	0.00	1	9.03	9.03	-1	219	-0.46%
2019/09/27	0	0.00	1	9.00	8.96	-1	219	-0.46%
2019/09/26	3	8.97	0	0.00	8.99	3	220	1.36%
2019/09/20	2	8.90	0	0.00	9.05	2	224	0.89%
2019/09/19	0	0.00	1	9.03	9.04	-1	223	-0.45%
2019/09/18	1	8.98	0	0.00	9.03	1	223	0.45%
2019/09/12	4	9.03	0	0.00	9.04	4	223	1.79%
2019/09/10	0	0.00	4	9.07	9.07	-4	224	-1.78%
2019/09/04	0	0.00	7	9.11	9.06	-7	224	-3.12%
2019/09/02	4	8.95	0	0.00	9.02	4	224	1.78%
2019/08/30	0	9.03	0	0.00	9.03	0	229	0.00%
2019/08/29	5	8.99	0	0.00	9.02	5	233	2.15%
2019/08/28	0	8.90	0	0.00	8.96	0	238	0.00%
2019/08/26	0	8.99	0	0.00	8.95	0	249	0.00%
2019/08/19	1	9.01	0	0.00	9.01	1	304	0.33%
2019/08/16	0	8.95	0	0.00	9.00	0	281	0.00%
2019/08/14	15	8.98	0	0.00	8.98	15	290	5.16%
2019/08/13	1	9.00	8	9.10	8.95	-7	292	-2.39%
2019/08/12	0	0.00	1	9.07	9.10	-1	300	-0.33%
2019/08/08	20	9.10	0	0.00	9.14	20	348	5.74%
2019/08/05	0	9.35	1	9.26	9.26	-1	360	-0.28%
2019/08/02	0	9.40	0	0.00	9.40	0	357	0.00%
2019/07/31	0	0.00	12	9.38	9.38	-12	359	-3.34%
2019/07/24	1	9.42	2	9.43	9.46	-1	378	-0.26%
2019/07/23	2	9.44	0	0.00	9.47	2	377	0.53%
2019/07/22	2	9.46	0	0.00	9.47	2	376	0.53%
2019/07/18	0	9.40	0	0.00	9.38	0	377	0.00%
2019/07/11	1	9.55	0	0.00	9.59	1	386	0.26%
2019/07/09	0	0.00	7	9.49	9.49	-7	397	-1.76%
2019/07/05	10	9.44	0	0.00	9.49	10	405	2.46%
2019/07/04	10	9.42	0	0.00	9.47	10	413	2.42%
2019/07/02	7	9.39	0	0.00	9.39	7	422	1.66%
2019/06/28	7	9.27	6	9.27	9.30	1	432	0.23%
2019/06/27	3	9.30	0	0.00	9.29	3	434	0.69%
2019/06/24	0	0.00	3	9.40	9.40	-3	456	-0.66%
2019/06/21	9	9.28	4	9.29	9.34	5	468	1.07%
2019/06/19	0	0.00	4	9.28	9.30	-4	495	-0.81%
2019/06/17	0	10.20	0	0.00	9.28	0	500	0.00%
2019/06/11	0	0.00	1	9.43	9.40	-1	533	-0.19%
2019/06/06	0	0.00	10	9.60	9.42	-10	539	-1.85%
2019/06/05	9	9.65	4	9.67	9.67	5	533	0.94%
2019/06/04	2	9.85	0	0.00	9.79	2	531	0.38%
2019/05/31	1	9.97	1	10.05	10.00	0	534	0.00%
2019/05/30	1	9.99	0	0.00	9.99	1	553	0.18%
2019/05/29	0	0.00	1	10.20	10.10	-1	584	-0.17%
2019/05/27	10	9.95	0	0.00	9.97	10	546	1.83%
2019/05/17	0	0.00	3	10.03	9.98	-3	545	-0.55%
2019/05/16	3	10.37	55	10.41	10.10	-52	535	-9.71%
2019/05/13	0	0.00	20	9.93	9.96	-20	488	-4.09%
2019/04/30	2	9.98	0	0.00	9.98	2	461	0.43%
2019/04/24	5	9.92	0	0.00	9.92	5	457	1.09%
2019/04/23	0	0.00	11	9.98	9.99	-11	459	-2.39%
2019/04/22	5	9.95	0	9.95	9.97	5	459	1.09%
2019/04/19	10	9.96	0	9.99	9.99	10	462	2.16%
2019/04/18	10	9.98	0	0.00	9.98	10	464	2.15%
2019/04/17	4	9.98	1	9.98	10.00	3	465	0.64%
2019/04/16	0	0.00	6	10.00	9.99	-6	465	-1.29%
2019/04/15	1	9.98	0	0.00	9.99	1	770	0.13%
2019/04/11	15	9.97	0	0.00	9.97	15	766	1.96%
2019/04/10	0	0.00	10	10.00	9.99	-10	761	-1.31%
2019/04/09	0	0.00	10	10.00	9.99	-10	755	-1.32%
2019/04/08	0	9.94	0	0.00	9.99	0	750	0.00%
2019/04/03	8	9.97	1	9.93	9.99	7	742	0.94%
2019/04/02	0	0.00	3	9.93	10.00	-3	736	-0.41%
2019/04/01	0	0.00	13	9.97	9.94	-13	731	-1.78%
2019/03/29	0	9.98	4	9.95	9.96	-4	727	-0.55%
2019/03/28	0	9.96	0	0.00	9.96	0	727	0.00%
2019/03/27	0	9.90	0.6	9.90	10.00	-0.6	724	-0.08%
2019/03/26	11	10.06	0	0.00	10.00	11	710	1.55%
2019/03/25	0	10.05	1	9.97	10.00	-1	699	-0.14%
2019/03/22	22	10.07	5	10.12	10.05	17	694	2.45%
2019/03/21	7	9.97	2	9.94	9.96	5	670	0.75%
2019/03/19	0	0.00	2	9.97	9.92	-2	664	-0.30%
2019/03/18	4	10.00	0.3	9.94	9.96	3.7	663	0.56%
2019/03/14	6	10.00	10	10.00	9.97	-4	653	-0.61%
2019/03/13	0	0.00	5	9.93	9.94	-5	636	-0.79%
2019/03/12	6	9.87	0	0.00	9.94	6	632	0.95%
2019/03/11	5	9.90	6	9.92	9.93	-1	635	-0.16%
2019/03/08	5	9.68	11	9.71	9.90	-6	659	-0.91%
2019/03/07	1	9.93	2	9.90	9.90	-1	659	-0.15%
2019/03/06	7	9.92	15	9.96	9.93	-8	655	-1.22%
2019/03/05	6	10.12	20	10.08	10.05	-14	653	-2.14%
2019/03/04	20	9.86	20	9.84	9.92	0	631	0.00%
2019/02/27	0	9.46	4	9.46	9.47	-4	594	-0.67%
2019/02/26	3	9.38	0	0.00	9.37	3	594	0.51%
2019/02/25	3	9.29	0	0.00	9.36	3	597	0.50%
2019/02/22	1	9.37	0	0.00	9.40	1	595	0.17%
2019/02/21	0	9.41	3	9.46	9.45	-3	593	-0.50%
2019/02/20	2	9.42	4	9.45	9.44	-2	597	-0.33%
2019/02/19	1	9.34	0	0.00	9.35	1	595	0.17%
2019/02/18	6	9.40	0	0.00	9.36	6	595	1.01%
2019/02/14	0	9.36	8	9.40	9.36	-8	594	-1.35%
2019/02/12	0	0.00	2	9.36	9.36	-2	592	-0.34%
2019/01/24	3	9.36	0	0.00	9.36	3	646	0.46%
2019/01/22	0	9.38	0	0.00	9.38	0	659	0.00%
2019/01/21	0	0.00	1	9.33	9.37	-1	669	-0.15%
2019/01/17	0	0.00	3	9.35	9.35	-3	689	-0.44%
2019/01/16	9	9.31	0	0.00	9.37	9	693	1.30%
2019/01/15	32	9.34	2	9.40	9.37	30	690	4.34%
2019/01/14	42	9.35	1	9.39	9.36	41	693	5.91%
2019/01/11	76	9.38	3	9.42	9.39	73	700	10.42%
2019/01/10	3	9.44	0	9.30	9.40	3	698	0.43%
2019/01/09	0	0.00	1	9.45	9.42	-1	705	-0.14%
2019/01/08	6	9.40	6	9.42	9.42	0	710	0.00%
2019/01/07	33	9.46	170	9.52	9.50	-137	703	-19.46%	大賣/鉅額交易
2019/01/02	0	0.00	3	9.09	9.09	-3	455	-0.66%
2018/12/28	0	0.00	4	9.17	9.09	-4	459	-0.87%
2018/12/27	11	9.08	0	0.00	9.06	11	491	2.24%
2018/12/26	3	9.09	0	0.00	9.04	3	510	0.59%
2018/12/24	0	0.00	3	9.26	9.20	-3	523	-0.57%
2018/12/22	1	9.21	2	9.25	9.21	-1	534	-0.19%
2018/12/21	1	9.04	5	9.31	9.31	-4	539	-0.74%
2018/12/20	6	9.14	0	0.00	9.13	6	538	1.11%
2018/12/19	1	9.12	0	0.00	9.10	1	538	0.19%
2018/12/17	5	9.06	0	9.15	9.06	5	543	0.92%
2018/12/14	2	9.20	0	0.00	9.13	2	544	0.37%
2018/12/13	0	0.00	2	9.29	9.28	-2	551	-0.36%
2018/12/12	5	9.26	0	0.00	9.26	5	552	0.90%
2018/12/07	12	9.22	0	0.00	9.20	12	563	2.13%
2018/12/04	0	0.00	1	9.40	9.50	-1	581	-0.17%
2018/12/03	21	9.18	14	9.41	9.50	7	583	1.20%
2018/11/30	0	0.00	4	9.13	9.06	-4	565	-0.71%
2018/11/29	4	9.04	0	0.00	9.05	4	567	0.71%
2018/11/28	2	9.02	3	8.98	9.00	-1	570	-0.18%
2018/11/27	3	8.91	8	8.92	8.91	-5	578	-0.86%
2018/11/22	0	0.00	13	8.90	8.83	-13	598	-2.17%
2018/11/21	4	8.81	16	8.80	8.83	-12	596	-2.01%
2018/11/20	2	8.72	0	0.00	8.77	2	596	0.34%
2018/11/19	0	0.00	16	8.71	8.75	-16	604	-2.65%
2018/11/16	3	8.59	3	8.65	8.58	0	631	0.00%
2018/11/14	17	8.61	6	8.63	8.63	11	639	1.72%
2018/11/13	16	8.64	6	8.69	8.64	10	644	1.55%
2018/11/12	13	8.72	6	8.74	8.70	7	647	1.08%
2018/11/09	7	8.78	0	0.00	8.74	7	650	1.08%
2018/11/08	3	8.83	13	8.87	8.83	-10	653	-1.53%
2018/11/07	14	8.82	3	8.84	8.82	11	659	1.67%
2018/11/05	10	8.82	0	0.00	8.81	10	672	1.49%
2018/11/02	12	8.83	26	8.94	8.92	-14	672	-2.08%
2018/11/01	11	8.70	2	8.73	8.70	9	628	1.43%
2018/10/31	6	8.76	15	8.79	8.73	-9	633	-1.42%
2018/10/30	5	8.50	0	0.00	8.75	5	634	0.79%
2018/10/29	19	8.39	11	8.53	8.69	8	633	1.26%
2018/10/26	2	8.60	99	8.67	8.60	-97	629	-15.41%
2018/10/25	10	8.71	0	0.00	8.67	10	623	1.60%
2018/10/23	0	0.00	2	8.88	8.86	-2	626	-0.32%
2018/10/22	2	8.95	0	0.00	8.90	2	633	0.32%
2018/10/19	3	8.83	18	8.87	8.84	-15	640	-2.34%
2018/10/18	10	9.04	5	9.08	9.02	5	640	0.78%
2018/10/17	22	9.04	18	9.11	9.19	4	642	0.62%
2018/10/16	17	9.19	2	9.36	9.10	15	639	2.35%
2018/10/15	4	9.45	1	9.46	9.41	3	650	0.46%
2018/10/12	0	0.00	2	9.51	9.50	-2	657	-0.30%
2018/10/11	29	8.95	18	9.24	9.80	11	685	1.60%
2018/10/09	1	9.80	4	9.84	9.73	-3	649	-0.46%
2018/10/08	0	0.00	12	9.89	9.86	-12	647	-1.85%
2018/10/05	38	9.99	73	10.10	9.92	-35	656	-5.33%
2018/10/04	68	9.98	14	9.99	9.96	54	717	7.53%
2018/10/03	0	0.00	9	9.86	9.92	-9	758	-1.19%
2018/10/02	9	9.92	6	9.91	9.91	3	824	0.36%
2018/10/01	8	9.90	0	0.00	9.91	8	849	0.94%
2018/09/28	2	9.78	0	0.00	9.77	2	859	0.23%
2018/09/27	2	9.84	0	0.00	9.74	2	870	0.23%
2018/09/26	0	0.00	5	9.86	9.75	-5	878	-0.57%
2018/09/25	2	9.78	10	9.81	9.80	-8	974	-0.82%
2018/09/21	8	9.75	0	0.00	9.73	8	980	0.82%
2018/09/19	0	9.80	5	9.84	9.84	-5	1,001	-0.50%
2018/09/17	2	9.75	0	0.00	9.75	2	1,052	0.19%
2018/09/13	0	0.00	10	9.67	9.70	-10	1,297	-0.77%
2018/09/12	10	9.72	0	0.00	9.60	10	1,307	0.76%
2018/09/11	0	0.00	2	9.70	9.66	-2	1,329	-0.15%
2018/09/10	0	0.00	6	9.71	9.63	-6	1,338	-0.45%
2018/09/06	11	10.04	5	10.05	9.97	6	1,363	0.44%
2018/09/05	0	10.05	0	0.00	9.98	0	1,384	0.00%
2018/09/04	5	9.98	0	0.00	10.00	5	1,426	0.35%
2018/09/03	18	9.98	0	0.00	10.00	18	1,454	1.24%
2018/08/31	8	9.77	18	9.90	9.98	-10	1,545	-0.65%
2018/08/30	5	9.83	4	9.92	9.83	1	1,564	0.06%
2018/08/29	6	9.86	0	0.00	9.88	6	1,588	0.38%
2018/08/28	3	9.93	1	10.00	9.88	2	1,665	0.12%
2018/08/24	1	9.85	0	0.00	9.83	1	1,821	0.05%
2018/08/23	5	9.42	20	9.77	9.95	-15	2,150	-0.70%
2018/08/22	1	9.42	14	9.33	9.33	-13	2,138	-0.61%
2018/08/21	0	0.00	4	9.47	9.47	-4	2,144	-0.19%
2018/08/20	1	9.60	1	9.38	9.43	0	2,168	0.00%
2018/08/16	4	9.55	4	9.61	9.61	0	2,206	0.00%
2018/08/15	0	0.00	2	9.60	9.70	-2	2,244	-0.09%
2018/08/14	4	9.58	7	9.64	9.78	-3	2,269	-0.13%
2018/08/13	1	9.60	2	9.56	9.56	-1	2,362	-0.04%
2018/08/10	0	0.00	5	9.91	9.91	-5	2,369	-0.21%
2018/08/09	2	9.88	2	9.94	9.95	0	2,384	0.00%
2018/08/08	7	9.93	0	0.00	9.93	7	2,400	0.29%
2018/08/06	1	9.99	0	0.00	10.00	1	2,486	0.04%
2018/08/03	2	9.84	0	0.00	9.98	2	2,517	0.08%
2018/08/02	0	0.00	14	9.99	9.92	-14	2,534	-0.55%
2018/08/01	3	9.97	4	9.99	9.97	-1	2,585	-0.04%
2018/07/30	1	9.95	0	0.00	9.97	1	2,604	0.04%
2018/07/27	4	9.88	18	9.89	9.95	-14	2,618	-0.53%
2018/07/26	21	9.92	0	0.00	9.92	21	2,641	0.80%
2018/07/25	1.1	9.70	1	9.74	9.82	0.1	2,650	0.00%
2018/07/24	0	0.00	15	9.71	9.69	-15	2,670	-0.56%
2018/07/23	0	0.00	10	9.70	9.70	-10	2,711	-0.37%
2018/07/20	9	9.73	7	9.80	9.85	2	2,806	0.07%
2018/07/19	2	9.86	101	9.86	9.85	-99	2,858	-3.46%	大賣/
2018/07/18	17	9.85	52	9.81	9.80	-35	2,907	-1.20%
2018/07/16	16	10.18	3	10.15	10.15	13	2,936	0.44%
2018/07/13	7	10.30	7	10.32	10.25	0	2,968	0.00%
2018/07/12	14	10.29	64	10.30	10.20	-50	3,028	-1.65%
2018/07/11	60	11.53	17	11.60	11.55	43	3,074	1.40%
2018/07/10	47	11.65	0	0.00	11.50	47	3,082	1.52%
2018/07/09	11	11.80	4	11.73	11.80	7	3,106	0.23%
2018/07/06	28	11.74	4	11.73	11.80	24	3,213	0.75%
2018/07/05	35	11.93	16	11.86	11.85	19	3,388	0.56%
2018/07/03	70	12.14	63	12.14	12.05	7	4,483	0.16%
2018/07/02	3	11.90	15	11.95	11.90	-12	4,802	-0.25%
2018/06/29	76	11.96	2	11.90	11.90	74	5,273	1.40%
2018/06/28	15	11.85	1	11.85	11.85	14	5,329	0.26%
2018/06/27	0	0.00	2	11.85	11.85	-2	5,602	-0.04%
2018/06/26	21	11.90	14	11.95	11.90	7	5,690	0.12%
2018/06/25	181	12.56	195	12.61	12.30	-14	5,772	-0.24%	大買/大賣/
2018/06/22	25	12.11	47	12.01	12.30	-22	5,592	-0.39%
2018/06/21	1	11.75	0	0.00	11.70	1	5,536	0.02%
2018/06/20	5	11.70	4	11.80	11.80	1	5,540	0.02%
2018/06/19	6	11.83	40	11.90	11.80	-34	5,523	-0.62%
2018/06/15	12	11.88	5	11.95	12.00	7	5,542	0.13%
2018/06/14	37	11.98	3	11.97	11.90	34	5,532	0.61%
2018/06/13	13	12.10	26	12.09	12.05	-13	5,514	-0.24%
2018/06/12	31	12.11	108	12.26	12.10	-77	5,493	-1.40%	大賣/
2018/06/11	2	12.25	26	12.23	12.20	-24	5,456	-0.44%
2018/06/08	59	12.44	49	12.49	12.35	10	5,431	0.18%
2018/06/07	14	12.16	69	12.18	12.15	-55	5,338	-1.03%
2018/06/06	17	12.17	44	12.16	12.15	-27	5,349	-0.50%
2018/06/05	41	12.32	24	12.31	12.20	17	5,323	0.32%
2018/06/04	20	12.20	6	12.27	12.20	14	5,252	0.27%
2018/06/01	157	12.33	63	12.30	12.25	94	5,222	1.80%	大買/
2018/05/31	81	12.53	129	12.56	12.80	-48	5,215	-0.92%	大賣/
2018/05/30	15	11.73	12	11.67	11.65	3	4,885	0.06%
2018/05/29	0	0.00	15	11.85	11.75	-15	4,871	-0.31%
2018/05/28	6	11.80	9	11.84	11.80	-3	4,864	-0.06%
2018/05/25	8	11.98	38	11.96	11.90	-30	4,852	-0.62%
2018/05/24	24	12.02	35	12.01	12.00	-11	4,846	-0.23%
2018/05/23	3	12.20	104	12.24	12.15	-101	4,825	-2.09%	大賣/鉅額交易
2018/05/22	20	12.04	16	12.09	12.10	4	4,843	0.08%
2018/05/21	96	12.09	20	12.26	12.00	76	4,829	1.57%
2018/05/18	6	11.80	3	11.80	11.80	3	4,737	0.06%
2018/05/17	1	11.95	9	12.02	11.85	-8	4,731	-0.17%
2018/05/16	7	11.99	1	11.90	11.95	6	4,721	0.13%
2018/05/15	10	11.91	2	11.88	11.95	8	4,714	0.17%
2018/05/14	1	11.70	15	11.88	11.95	-14	4,689	-0.30%
2018/05/11	5	12.10	9	11.80	11.80	-4	4,669	-0.09%
2018/05/10	0	0.00	4	12.10	12.05	-4	4,638	-0.09%
2018/05/09	21	12.29	50	12.18	12.15	-29	4,626	-0.63%
2018/05/08	0	0.00	1	12.10	12.10	-1	4,587	-0.02%
2018/05/07	3	11.98	0	0.00	11.95	3	4,586	0.07%
2018/05/04	7	12.06	0	0.00	12.00	7	4,596	0.15%
2018/05/03	4	11.85	6	11.90	12.00	-2	4,592	-0.04%
2018/05/02	17.1	12.14	27	12.20	12.05	-9.9	4,636	-0.21%
2018/04/30	3	12.30	17	12.33	12.30	-14	4,637	-0.30%
2018/04/27	30	12.23	46	12.27	12.10	-16	4,627	-0.35%
2018/04/26	30	12.50	37	12.60	12.05	-7	4,627	-0.15%
2018/04/25	79	12.05	61	12.11	12.25	18	4,551	0.40%
2018/04/24	72	11.96	105	11.86	11.70	-33	4,523	-0.73%	大賣/
2018/04/23	22	12.27	48	12.19	12.10	-26	4,517	-0.58%
2018/04/20	5	12.46	13	12.38	12.25	-8	4,530	-0.18%
2018/04/19	17	12.19	101	12.22	12.20	-84	4,577	-1.84%	大賣/
2018/04/18	144	12.21	38	12.22	12.10	106	5,216	2.03%	大買/鉅額交易
2018/04/17	100	12.53	43	12.47	12.40	57	5,156	1.11%
2018/04/16	47	12.20	31	12.24	12.15	16	5,075	0.32%
2018/04/13	65	12.43	38	12.67	12.40	27	5,019	0.54%
2018/04/12	220	12.78	169	12.90	12.60	51	4,992	1.02%	大買/大賣/
2018/04/11	333	13.06	352	13.17	13.00	-19	4,876	-0.39%	大買/大賣/
2018/04/10	702	13.75	580	13.62	13.20	122	4,703	2.59%	大買/大賣/鉅額交易
2018/04/09	205	13.24	214	13.31	13.50	-9	4,134	-0.22%	大買/大賣/
2018/04/03	259	11.77	193	11.68	12.30	66	3,770	1.75%	大買/大賣/
2018/04/02	176	11.16	212	11.22	11.20	-36	3,505	-1.03%	大買/大賣/
2018/03/31	46	10.96	97	10.93	10.95	-51	3,057	-1.67%
2018/03/30	128.1	11.04	71	11.07	11.00	57.1	2,995	1.90%	大買/
2018/03/29	103	10.60	111	10.67	10.60	-8	2,727	-0.29%	大買/大賣/
2018/03/28	165	10.61	143	10.52	10.55	22	2,630	0.84%	大買/大賣/
2018/03/27	0	0.00	1	10.00	10.00	-1	2,506	-0.04%
2018/03/26	33	9.91	22	9.92	9.91	11	2,509	0.44%
2018/03/23	31	10.00	2	9.98	10.00	29	2,498	1.16%
2018/03/21	11	10.28	99	10.21	10.15	-88	2,496	-3.52%
2018/03/20	24	10.09	1	10.10	10.10	23	2,572	0.89%
2018/03/16	0	10.15	1	10.20	10.15	-1	2,566	-0.04%
2018/03/15	0	10.15	0	0.00	10.20	0	2,565	0.00%
2018/03/14	1	10.25	70	10.20	10.15	-69	2,562	-2.69%
2018/03/13	3	10.15	0	0.00	10.20	3	2,566	0.12%
2018/03/12	24	10.38	103	10.28	10.20	-79	2,564	-3.08%	大賣/
2018/03/06	46	10.42	24	10.31	10.20	22	2,566	0.86%
2018/03/05	8	10.06	0	0.00	10.00	8	2,473	0.32%
2018/03/02	0	10.20	10	10.05	10.25	-10	2,513	-0.40%
2018/03/01	1	10.10	0	0.00	10.15	1	2,583	0.04%
2018/02/27	0	10.10	2	10.15	10.15	-2	2,587	-0.08%
2018/02/26	25	10.29	19	10.33	10.25	6	2,582	0.23%
2018/02/23	0	10.30	0	0.00	10.35	0	2,581	0.00%
2018/02/22	36	10.48	212	10.49	10.35	-176	2,646	-6.65%	大賣/鉅額交易
2018/02/21	3	9.99	3	10.05	10.15	0	2,704	0.00%
2018/02/12	24	9.97	0	0.00	9.93	24	2,693	0.89%
2018/02/09	19	9.86	0	0.00	10.00	19	2,696	0.70%
2018/02/08	0	0.00	16	9.83	9.89	-16	2,691	-0.59%
2018/02/07	11	9.94	0	0.00	9.87	11	2,697	0.41%
2018/02/06	31	9.91	5	9.93	9.72	26	2,696	0.96%
2018/02/05	15	10.05	0	0.00	10.30	15	2,699	0.56%
2018/02/02	3	10.30	3	10.20	10.20	0	2,754	0.00%
2018/02/01	2	10.45	45	10.45	10.30	-43	2,764	-1.56%
2018/01/31	1	10.20	8	10.11	10.40	-7	2,766	-0.25%
2018/01/30	0	10.05	1	10.05	10.05	-1	2,835	-0.04%
2018/01/29	100	10.35	2	10.30	10.15	98	2,827	3.47%
2018/01/26	0	0.00	160	10.55	10.45	-160	2,808	-5.70%	大賣/鉅額交易
2018/01/25	33	10.60	4	10.65	10.50	29	2,797	1.04%
2018/01/23	1	10.50	21	10.43	10.45	-20	2,717	-0.74%
2018/01/22	0	0.00	11	10.58	10.40	-11	2,711	-0.41%
2018/01/19	3	10.50	5	10.54	10.50	-2	2,700	-0.07%
2018/01/18	8	10.55	3	10.65	10.50	5	2,783	0.18%
2018/01/17	8	10.64	36	10.59	10.65	-28	2,751	-1.02%
2018/01/16	7	10.51	53	10.50	10.55	-46	2,704	-1.70%
2018/01/15	2	10.35	22	10.40	10.25	-20	2,672	-0.75%
2018/01/12	236	10.64	106	10.57	10.40	130	2,580	5.04%	大買/大賣/鉅額交易
2018/01/11	8.4	10.11	3	10.03	10.10	5.4	1,920	0.28%
2018/01/10	4.3	10.17	14	10.19	10.10	-9.7	1,927	-0.50%
2018/01/09	24	10.03	10	10.00	10.00	14	1,899	0.74%
2018/01/08	1	10.20	20	9.97	10.05	-19	1,935	-0.98%
2018/01/05	0	0.00	1	9.87	9.88	-1	1,900	-0.05%
2018/01/04	11	9.91	7	10.03	9.95	4	1,980	0.20%
2018/01/03	7	10.02	21	10.00	10.00	-14	1,984	-0.71%
2018/01/02	105	10.25	162	10.26	10.25	-57	1,977	-2.88%	大買/大賣/